Societatea Nationala de Gaze Naturale Romgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.710 | 5.820 | 5.700 | 5.820 | 5.632 | 449,461 |
| 2025-05-09 | 5.760 | 5.760 | 5.700 | 5.700 | 5.516 | 189,402 |
| 2025-05-08 | 5.780 | 5.780 | 5.730 | 5.760 | 5.574 | 598,142 |
| 2025-05-07 | 5.740 | 5.800 | 5.710 | 5.800 | 5.613 | 1,778,032 |
| 2025-05-06 | 5.780 | 5.790 | 5.710 | 5.770 | 5.584 | 750,629 |
| 2025-05-05 | 5.700 | 5.950 | 5.610 | 5.800 | 5.613 | 1,259,525 |
| 2025-05-02 | 5.950 | 5.960 | 5.950 | 5.950 | 5.758 | 229,762 |
| 2025-04-30 | 5.970 | 5.970 | 5.930 | 5.950 | 5.758 | 251,907 |
| 2025-04-29 | 5.970 | 5.980 | 5.930 | 5.970 | 5.777 | 1,091,863 |
| 2025-04-28 | 5.970 | 5.980 | 5.950 | 5.970 | 5.777 | 198,858 |
| 2025-04-25 | 5.970 | 5.990 | 5.950 | 5.960 | 5.768 | 193,551 |
| 2025-04-24 | 5.990 | 6.000 | 5.950 | 5.960 | 5.768 | 239,622 |
| 2025-04-23 | 5.980 | 6.000 | 5.970 | 5.980 | 5.787 | 74,274 |
| 2025-04-22 | 5.960 | 5.980 | 5.920 | 5.980 | 5.787 | 467,151 |
| 2025-04-17 | 5.960 | 5.980 | 5.920 | 5.960 | 5.768 | 296,407 |
| 2025-04-16 | 5.980 | 5.980 | 5.930 | 5.960 | 5.768 | 136,281 |
| 2025-04-15 | 5.980 | 5.990 | 5.970 | 5.980 | 5.787 | 248,767 |
| 2025-04-14 | 5.950 | 6.000 | 5.920 | 5.980 | 5.787 | 300,160 |
| 2025-04-11 | 5.850 | 5.950 | 5.830 | 5.910 | 5.719 | 471,424 |
| 2025-04-10 | 5.950 | 5.960 | 5.850 | 5.850 | 5.661 | 269,278 |
| 2025-04-09 | 5.870 | 5.880 | 5.670 | 5.670 | 5.487 | 440,004 |
| 2025-04-08 | 5.800 | 5.930 | 5.760 | 5.930 | 5.739 | 719,814 |
| 2025-04-07 | 5.750 | 5.780 | 5.500 | 5.700 | 5.516 | 881,857 |
| 2025-04-04 | 5.980 | 5.990 | 5.850 | 5.860 | 5.671 | 1,344,619 |
| 2025-04-03 | 5.980 | 6.020 | 5.950 | 6.000 | 5.806 | 510,019 |
| 2025-04-02 | 6.010 | 6.020 | 6.000 | 6.010 | 5.816 | 540,441 |
| 2025-04-01 | 6.000 | 6.040 | 5.980 | 6.010 | 5.816 | 1,254,194 |
| 2025-03-31 | 6.010 | 6.040 | 5.970 | 6.000 | 5.806 | 1,225,141 |
| 2025-03-28 | 6.000 | 6.040 | 5.980 | 6.040 | 5.845 | 5,545,794 |
| 2025-03-27 | 6.030 | 6.070 | 6.010 | 6.040 | 5.845 | 172,829 |
| 2025-03-26 | 5.970 | 6.070 | 5.930 | 6.030 | 5.835 | 689,008 |
| 2025-03-25 | 5.950 | 5.980 | 5.930 | 5.970 | 5.777 | 213,541 |
| 2025-03-24 | 5.910 | 5.970 | 5.900 | 5.970 | 5.777 | 1,026,640 |
| 2025-03-21 | 5.940 | 5.940 | 5.900 | 5.910 | 5.719 | 324,692 |
| 2025-03-20 | 5.900 | 5.930 | 5.890 | 5.930 | 5.739 | 113,089 |
| 2025-03-19 | 5.900 | 5.940 | 5.860 | 5.910 | 5.719 | 148,958 |
| 2025-03-18 | 5.930 | 5.940 | 5.860 | 5.910 | 5.719 | 414,018 |
| 2025-03-17 | 5.950 | 5.970 | 5.910 | 5.960 | 5.768 | 760,866 |
| 2025-03-14 | 5.960 | 5.970 | 5.950 | 5.950 | 5.758 | 1,282,566 |
| 2025-03-13 | 5.950 | 5.970 | 5.900 | 5.960 | 5.768 | 212,793 |
| 2025-03-12 | 5.950 | 5.960 | 5.900 | 5.930 | 5.739 | 281,546 |
| 2025-03-11 | 5.920 | 5.980 | 5.840 | 5.980 | 5.787 | 518,704 |
| 2025-03-10 | 5.900 | 5.960 | 5.850 | 5.880 | 5.690 | 832,116 |
| 2025-03-07 | 5.890 | 5.950 | 5.890 | 5.920 | 5.729 | 125,455 |
| 2025-03-06 | 5.860 | 5.930 | 5.860 | 5.920 | 5.729 | 568,698 |
| 2025-03-05 | 5.840 | 5.900 | 5.820 | 5.860 | 5.671 | 258,369 |
| 2025-03-04 | 5.920 | 5.940 | 5.800 | 5.800 | 5.613 | 342,972 |
| 2025-03-03 | 5.900 | 5.970 | 5.870 | 5.920 | 5.729 | 152,884 |
| 2025-02-28 | 5.960 | 6.000 | 5.900 | 5.900 | 5.710 | 443,606 |
| 2025-02-27 | 5.880 | 5.940 | 5.860 | 5.930 | 5.739 | 104,275 |
| 2025-02-26 | 5.910 | 5.910 | 5.850 | 5.900 | 5.710 | 373,534 |
| 2025-02-25 | 5.850 | 5.910 | 5.830 | 5.910 | 5.719 | 374,427 |
| 2025-02-24 | 5.850 | 5.890 | 5.820 | 5.850 | 5.661 | 1,049,376 |
| 2025-02-21 | 5.900 | 5.900 | 5.810 | 5.810 | 5.623 | 95,329 |
| 2025-02-20 | 5.940 | 5.940 | 5.880 | 5.900 | 5.710 | 1,217,281 |
| 2025-02-19 | 5.870 | 5.960 | 5.870 | 5.940 | 5.748 | 840,013 |
| 2025-02-18 | 5.890 | 5.920 | 5.870 | 5.900 | 5.710 | 375,857 |
| 2025-02-17 | 5.960 | 5.960 | 5.850 | 5.900 | 5.710 | 2,556,324 |
| 2025-02-14 | 5.790 | 5.960 | 5.790 | 5.960 | 5.768 | 816,382 |
| 2025-02-13 | 5.670 | 5.810 | 5.640 | 5.750 | 5.564 | 468,679 |
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.