Societatea Nationala de Gaze Naturale Romgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.990 | 8.040 | 7.950 | 7.960 | 7.883 | 189,212 |
| 2025-08-01 | 8.070 | 8.100 | 7.880 | 7.950 | 7.873 | 200,561 |
| 2025-07-31 | 7.800 | 8.120 | 7.800 | 7.950 | 7.873 | 762,693 |
| 2025-07-30 | 7.660 | 7.800 | 7.660 | 7.800 | 7.724 | 244,161 |
| 2025-07-29 | 7.550 | 7.690 | 7.550 | 7.630 | 7.556 | 146,332 |
| 2025-07-28 | 7.540 | 7.640 | 7.350 | 7.550 | 7.477 | 448,620 |
| 2025-07-25 | 7.440 | 7.550 | 7.410 | 7.540 | 7.467 | 146,630 |
| 2025-07-24 | 7.380 | 7.460 | 7.350 | 7.410 | 7.338 | 480,074 |
| 2025-07-23 | 7.410 | 7.410 | 7.240 | 7.280 | 7.209 | 253,401 |
| 2025-07-22 | 7.490 | 7.540 | 7.350 | 7.350 | 7.278 | 292,037 |
| 2025-07-21 | 7.580 | 7.600 | 7.450 | 7.500 | 7.427 | 253,648 |
| 2025-07-18 | 7.510 | 7.730 | 7.500 | 7.580 | 7.506 | 327,584 |
| 2025-07-17 | 7.350 | 7.530 | 7.350 | 7.480 | 7.407 | 205,411 |
| 2025-07-16 | 7.090 | 7.350 | 7.050 | 7.300 | 7.229 | 304,688 |
| 2025-07-15 | 7.000 | 7.150 | 6.980 | 7.080 | 7.011 | 421,699 |
| 2025-07-14 | 6.960 | 7.000 | 6.910 | 7.000 | 6.932 | 202,158 |
| 2025-07-11 | 6.910 | 6.980 | 6.860 | 6.920 | 6.853 | 153,076 |
| 2025-07-10 | 6.790 | 6.900 | 6.790 | 6.900 | 6.833 | 173,555 |
| 2025-07-09 | 6.760 | 6.800 | 6.720 | 6.790 | 6.724 | 44,114 |
| 2025-07-08 | 6.730 | 6.760 | 6.670 | 6.740 | 6.674 | 112,479 |
| 2025-07-07 | 6.750 | 6.760 | 6.600 | 6.740 | 6.674 | 270,753 |
| 2025-07-04 | 6.800 | 6.800 | 6.700 | 6.700 | 6.635 | 207,316 |
| 2025-07-03 | 6.850 | 6.890 | 6.600 | 6.790 | 6.724 | 249,199 |
| 2025-07-02 | 7.000 | 7.010 | 6.890 | 6.890 | 6.668 | 553,957 |
| 2025-07-01 | 7.000 | 7.010 | 6.950 | 7.000 | 6.774 | 257,463 |
| 2025-06-30 | 6.960 | 7.010 | 6.910 | 7.010 | 6.784 | 2,562,923 |
| 2025-06-27 | 6.970 | 6.980 | 6.920 | 6.960 | 6.735 | 153,335 |
| 2025-06-26 | 6.940 | 6.990 | 6.900 | 6.970 | 6.745 | 292,329 |
| 2025-06-25 | 7.010 | 7.010 | 6.930 | 6.940 | 6.716 | 1,084,267 |
| 2025-06-24 | 6.940 | 7.010 | 6.850 | 7.010 | 6.784 | 486,289 |
| 2025-06-23 | 6.990 | 7.000 | 6.820 | 7.000 | 6.774 | 1,089,001 |
| 2025-06-20 | 6.900 | 7.000 | 6.830 | 7.000 | 6.774 | 465,665 |
| 2025-06-19 | 6.930 | 6.930 | 6.860 | 6.910 | 6.687 | 156,755 |
| 2025-06-18 | 6.930 | 6.940 | 6.850 | 6.940 | 6.716 | 109,469 |
| 2025-06-17 | 6.880 | 6.930 | 6.750 | 6.930 | 6.706 | 305,914 |
| 2025-06-16 | 6.860 | 6.890 | 6.750 | 6.890 | 6.668 | 164,226 |
| 2025-06-13 | 6.830 | 6.860 | 6.800 | 6.850 | 6.629 | 109,859 |
| 2025-06-12 | 6.800 | 6.830 | 6.710 | 6.820 | 6.600 | 121,427 |
| 2025-06-11 | 6.770 | 6.810 | 6.700 | 6.810 | 6.590 | 83,672 |
| 2025-06-10 | 6.900 | 6.910 | 6.800 | 6.810 | 6.590 | 298,462 |
| 2025-06-06 | 6.890 | 6.950 | 6.810 | 6.920 | 6.697 | 187,204 |
| 2025-06-05 | 6.870 | 6.980 | 6.800 | 6.890 | 6.668 | 513,207 |
| 2025-06-04 | 7.000 | 7.000 | 6.800 | 6.880 | 6.658 | 294,917 |
| 2025-06-03 | 6.840 | 7.000 | 6.650 | 6.960 | 6.735 | 594,513 |
| 2025-06-02 | 6.800 | 6.890 | 6.600 | 6.860 | 6.639 | 216,549 |
| 2025-05-30 | 6.430 | 6.830 | 6.430 | 6.830 | 6.610 | 930,525 |
| 2025-05-29 | 6.240 | 6.430 | 6.210 | 6.420 | 6.213 | 338,049 |
| 2025-05-28 | 6.200 | 6.250 | 6.100 | 6.240 | 6.039 | 62,092 |
| 2025-05-27 | 6.130 | 6.270 | 6.110 | 6.190 | 5.990 | 145,740 |
| 2025-05-26 | 6.050 | 6.100 | 5.970 | 6.100 | 5.903 | 428,904 |
| 2025-05-23 | 6.040 | 6.080 | 5.940 | 5.940 | 5.748 | 117,283 |
| 2025-05-22 | 5.990 | 6.050 | 5.960 | 6.040 | 5.845 | 153,598 |
| 2025-05-21 | 5.960 | 6.000 | 5.900 | 5.910 | 5.719 | 92,622 |
| 2025-05-20 | 5.940 | 6.010 | 5.920 | 5.950 | 5.758 | 1,903,522 |
| 2025-05-19 | 5.960 | 6.000 | 5.900 | 5.940 | 5.748 | 347,208 |
| 2025-05-16 | 5.760 | 5.880 | 5.760 | 5.880 | 5.690 | 200,927 |
| 2025-05-15 | 5.770 | 5.780 | 5.610 | 5.770 | 5.584 | 339,497 |
| 2025-05-14 | 5.850 | 5.850 | 5.800 | 5.820 | 5.632 | 69,815 |
| 2025-05-13 | 5.820 | 5.900 | 5.800 | 5.850 | 5.661 | 556,667 |
| 2025-05-12 | 5.710 | 5.820 | 5.700 | 5.820 | 5.632 | 449,461 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.1572 RON |
| 2025-07-03 | 0.1568 RON |
| 2024-07-04 | 0.1425 RON |
| 2023-07-05 | 3.4200 RON |
| 2022-07-05 | 3.8000 RON |
| 2021-06-07 | 1.7900 RON |
| 2020-07-02 | 1.6100 RON |
| 2019-05-30 | 4.1700 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.