Societatea Nationala de Gaze Naturale Romgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.650 | 5.690 | 5.610 | 5.690 | 5.506 | 261,584 |
| 2025-02-11 | 5.550 | 5.660 | 5.520 | 5.650 | 5.468 | 272,249 |
| 2025-02-10 | 5.530 | 5.570 | 5.500 | 5.540 | 5.361 | 454,717 |
| 2025-02-07 | 5.450 | 5.530 | 5.450 | 5.480 | 5.303 | 415,349 |
| 2025-02-06 | 5.400 | 5.500 | 5.400 | 5.480 | 5.303 | 332,985 |
| 2025-02-05 | 5.400 | 5.420 | 5.380 | 5.410 | 5.235 | 180,758 |
| 2025-02-04 | 5.410 | 5.420 | 5.390 | 5.390 | 5.216 | 96,617 |
| 2025-02-03 | 5.450 | 5.450 | 5.350 | 5.400 | 5.226 | 248,096 |
| 2025-01-31 | 5.320 | 5.420 | 5.320 | 5.410 | 5.235 | 378,810 |
| 2025-01-30 | 5.310 | 5.340 | 5.300 | 5.340 | 5.168 | 1,217,226 |
| 2025-01-29 | 5.300 | 5.350 | 5.260 | 5.340 | 5.168 | 282,734 |
| 2025-01-28 | 5.310 | 5.320 | 5.240 | 5.320 | 5.148 | 1,203,886 |
| 2025-01-27 | 5.270 | 5.360 | 5.240 | 5.310 | 5.139 | 589,816 |
| 2025-01-23 | 5.320 | 5.320 | 5.260 | 5.300 | 5.129 | 92,161 |
| 2025-01-22 | 5.320 | 5.340 | 5.280 | 5.320 | 5.148 | 341,989 |
| 2025-01-21 | 5.300 | 5.330 | 5.260 | 5.300 | 5.129 | 200,013 |
| 2025-01-20 | 5.350 | 5.350 | 5.290 | 5.310 | 5.139 | 95,561 |
| 2025-01-17 | 5.380 | 5.380 | 5.290 | 5.350 | 5.177 | 567,221 |
| 2025-01-16 | 5.360 | 5.390 | 5.280 | 5.390 | 5.216 | 713,818 |
| 2025-01-15 | 5.390 | 5.390 | 5.350 | 5.360 | 5.187 | 174,912 |
| 2025-01-14 | 5.300 | 5.390 | 5.280 | 5.390 | 5.216 | 264,068 |
| 2025-01-13 | 5.400 | 5.400 | 5.280 | 5.300 | 5.129 | 348,198 |
| 2025-01-10 | 5.460 | 5.490 | 5.380 | 5.380 | 5.206 | 601,654 |
| 2025-01-09 | 5.360 | 5.440 | 5.350 | 5.410 | 5.235 | 658,900 |
| 2025-01-08 | 5.230 | 5.360 | 5.220 | 5.310 | 5.139 | 231,485 |
| 2025-01-03 | 5.240 | 5.270 | 5.190 | 5.190 | 5.023 | 282,291 |
| 2024-12-30 | 5.200 | 5.280 | 5.140 | 5.140 | 4.974 | 672,549 |
| 2024-12-27 | 5.320 | 5.400 | 5.300 | 5.310 | 5.139 | 176,936 |
| 2024-12-23 | 5.400 | 5.440 | 5.300 | 5.370 | 5.197 | 449,974 |
| 2024-12-20 | 5.290 | 5.430 | 5.290 | 5.390 | 5.216 | 378,679 |
| 2024-12-19 | 5.300 | 5.330 | 5.000 | 5.280 | 5.110 | 1,155,173 |
| 2024-12-18 | 5.410 | 5.410 | 5.240 | 5.300 | 5.129 | 512,932 |
| 2024-12-17 | 5.440 | 5.450 | 5.400 | 5.430 | 5.255 | 185,704 |
| 2024-12-16 | 5.490 | 5.490 | 5.410 | 5.430 | 5.255 | 205,021 |
| 2024-12-13 | 5.510 | 5.510 | 5.460 | 5.490 | 5.313 | 225,671 |
| 2024-12-12 | 5.540 | 5.570 | 5.470 | 5.510 | 5.332 | 126,902 |
| 2024-12-11 | 5.450 | 5.550 | 5.450 | 5.540 | 5.361 | 364,821 |
| 2024-12-10 | 5.360 | 5.450 | 5.340 | 5.450 | 5.274 | 343,409 |
| 2024-12-09 | 5.390 | 5.400 | 5.310 | 5.360 | 5.187 | 488,611 |
| 2024-12-06 | 5.050 | 5.500 | 5.040 | 5.250 | 5.081 | 1,406,622 |
| 2024-12-05 | 5.000 | 5.090 | 4.920 | 5.050 | 4.887 | 2,408,874 |
| 2024-12-04 | 5.010 | 5.040 | 4.800 | 5.010 | 4.848 | 1,390,458 |
| 2024-12-03 | 5.080 | 5.100 | 4.900 | 5.020 | 4.858 | 3,038,637 |
| 2024-12-02 | 5.080 | 5.230 | 5.000 | 5.050 | 4.887 | 836,401 |
| 2024-11-29 | 5.080 | 5.100 | 4.995 | 4.995 | 4.834 | 1,434,621 |
| 2024-11-28 | 5.250 | 5.260 | 5.060 | 5.070 | 4.906 | 605,259 |
| 2024-11-27 | 5.270 | 5.300 | 5.210 | 5.270 | 5.100 | 422,785 |
| 2024-11-26 | 5.330 | 5.340 | 5.240 | 5.260 | 5.090 | 69,196 |
| 2024-11-25 | 5.250 | 5.350 | 5.100 | 5.350 | 5.177 | 858,229 |
| 2024-11-22 | 5.300 | 5.350 | 5.250 | 5.300 | 5.129 | 187,701 |
| 2024-11-21 | 5.320 | 5.380 | 5.260 | 5.300 | 5.129 | 97,027 |
| 2024-11-20 | 5.330 | 5.380 | 5.260 | 5.300 | 5.129 | 429,786 |
| 2024-11-19 | 5.480 | 5.500 | 5.190 | 5.300 | 5.129 | 765,233 |
| 2024-11-18 | 5.510 | 5.530 | 5.460 | 5.460 | 5.284 | 113,616 |
| 2024-11-15 | 5.500 | 5.540 | 5.490 | 5.490 | 5.313 | 86,143 |
| 2024-11-14 | 5.530 | 5.550 | 5.500 | 5.550 | 5.371 | 590,492 |
| 2024-11-13 | 5.500 | 5.550 | 5.500 | 5.550 | 5.371 | 207,384 |
| 2024-11-12 | 5.400 | 5.520 | 5.360 | 5.510 | 5.332 | 392,029 |
| 2024-11-11 | 5.360 | 5.400 | 5.340 | 5.400 | 5.226 | 291,803 |
| 2024-11-08 | 5.340 | 5.370 | 5.330 | 5.360 | 5.187 | 1,797,752 |
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.