Societatea Nationala de Gaze Naturale Romgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.330 | 5.330 | 5.300 | 5.330 | 5.158 | 245,183 |
| 2024-11-06 | 5.240 | 5.320 | 5.180 | 5.300 | 5.129 | 1,121,771 |
| 2024-11-05 | 5.240 | 5.290 | 5.180 | 5.220 | 5.052 | 514,634 |
| 2024-11-04 | 5.390 | 5.400 | 5.200 | 5.220 | 5.052 | 787,864 |
| 2024-11-01 | 5.430 | 5.470 | 5.390 | 5.390 | 5.216 | 141,846 |
| 2024-10-31 | 5.480 | 5.480 | 5.420 | 5.430 | 5.255 | 275,188 |
| 2024-10-30 | 5.500 | 5.540 | 5.430 | 5.480 | 5.303 | 185,735 |
| 2024-10-29 | 5.520 | 5.540 | 5.470 | 5.500 | 5.323 | 154,836 |
| 2024-10-28 | 5.490 | 5.500 | 5.490 | 5.500 | 5.323 | 74,226 |
| 2024-10-25 | 5.440 | 5.500 | 5.440 | 5.500 | 5.323 | 74,184 |
| 2024-10-24 | 5.360 | 5.430 | 5.350 | 5.430 | 5.255 | 41,467 |
| 2024-10-23 | 5.350 | 5.400 | 5.320 | 5.390 | 5.216 | 329,986 |
| 2024-10-22 | 5.350 | 5.390 | 5.340 | 5.350 | 5.177 | 158,573 |
| 2024-10-21 | 5.420 | 5.430 | 5.350 | 5.350 | 5.177 | 144,523 |
| 2024-10-18 | 5.450 | 5.450 | 5.390 | 5.420 | 5.245 | 57,439 |
| 2024-10-17 | 5.430 | 5.490 | 5.390 | 5.430 | 5.255 | 71,551 |
| 2024-10-16 | 5.460 | 5.490 | 5.360 | 5.490 | 5.313 | 207,185 |
| 2024-10-15 | 5.550 | 5.550 | 5.430 | 5.480 | 5.303 | 169,742 |
| 2024-10-14 | 5.570 | 5.570 | 5.500 | 5.530 | 5.352 | 149,357 |
| 2024-10-11 | 5.560 | 5.570 | 5.540 | 5.570 | 5.390 | 150,812 |
| 2024-10-10 | 5.600 | 5.600 | 5.520 | 5.560 | 5.381 | 190,706 |
| 2024-10-09 | 5.520 | 5.600 | 5.520 | 5.600 | 5.419 | 165,456 |
| 2024-10-08 | 5.560 | 5.560 | 5.500 | 5.520 | 5.342 | 165,324 |
| 2024-10-07 | 5.510 | 5.560 | 5.510 | 5.560 | 5.381 | 338,040 |
| 2024-10-04 | 5.500 | 5.580 | 5.480 | 5.550 | 5.371 | 209,663 |
| 2024-10-03 | 5.600 | 5.620 | 5.500 | 5.500 | 5.323 | 292,982 |
| 2024-10-02 | 5.600 | 5.610 | 5.570 | 5.600 | 5.419 | 224,673 |
| 2024-10-01 | 5.560 | 5.600 | 5.550 | 5.590 | 5.410 | 166,802 |
| 2024-09-30 | 5.540 | 5.580 | 5.530 | 5.560 | 5.381 | 115,281 |
| 2024-09-27 | 5.540 | 5.600 | 5.540 | 5.590 | 5.410 | 364,842 |
| 2024-09-26 | 5.520 | 5.540 | 5.490 | 5.520 | 5.342 | 1,598,379 |
| 2024-09-25 | 5.570 | 5.570 | 5.500 | 5.520 | 5.342 | 248,348 |
| 2024-09-24 | 5.530 | 5.580 | 5.500 | 5.520 | 5.342 | 648,954 |
| 2024-09-23 | 5.600 | 5.620 | 5.500 | 5.500 | 5.323 | 241,920 |
| 2024-09-20 | 5.590 | 5.630 | 5.530 | 5.530 | 5.352 | 188,027 |
| 2024-09-19 | 5.480 | 5.590 | 5.470 | 5.590 | 5.410 | 1,057,954 |
| 2024-09-18 | 5.500 | 5.550 | 5.400 | 5.470 | 5.294 | 61,910 |
| 2024-09-17 | 5.500 | 5.640 | 5.450 | 5.500 | 5.323 | 617,713 |
| 2024-09-16 | 5.400 | 5.500 | 5.380 | 5.500 | 5.323 | 175,430 |
| 2024-09-13 | 5.400 | 5.400 | 5.360 | 5.390 | 5.216 | 67,120 |
| 2024-09-12 | 5.300 | 5.370 | 5.300 | 5.360 | 5.187 | 180,452 |
| 2024-09-11 | 5.370 | 5.380 | 5.180 | 5.380 | 5.206 | 1,156,720 |
| 2024-09-10 | 5.500 | 5.620 | 5.330 | 5.370 | 5.197 | 630,013 |
| 2024-09-09 | 5.470 | 5.540 | 5.460 | 5.500 | 5.323 | 261,987 |
| 2024-09-06 | 5.670 | 5.780 | 5.460 | 5.480 | 5.303 | 931,863 |
| 2024-09-05 | 5.830 | 5.830 | 5.620 | 5.650 | 5.468 | 410,342 |
| 2024-09-04 | 5.800 | 5.830 | 5.770 | 5.830 | 5.642 | 92,760 |
| 2024-09-03 | 5.750 | 5.840 | 5.720 | 5.820 | 5.632 | 198,590 |
| 2024-09-02 | 5.840 | 5.880 | 5.740 | 5.740 | 5.555 | 156,571 |
| 2024-08-30 | 5.920 | 5.950 | 5.760 | 5.760 | 5.574 | 217,557 |
| 2024-08-29 | 5.890 | 5.930 | 5.870 | 5.920 | 5.729 | 151,666 |
| 2024-08-28 | 5.940 | 5.940 | 5.870 | 5.880 | 5.690 | 98,933 |
| 2024-08-27 | 5.940 | 5.950 | 5.890 | 5.890 | 5.700 | 110,959 |
| 2024-08-26 | 5.960 | 5.960 | 5.920 | 5.930 | 5.739 | 48,205 |
| 2024-08-23 | 5.940 | 5.960 | 5.900 | 5.960 | 5.768 | 352,068 |
| 2024-08-22 | 5.940 | 5.950 | 5.900 | 5.910 | 5.719 | 66,743 |
| 2024-08-21 | 5.910 | 5.950 | 5.900 | 5.940 | 5.748 | 172,695 |
| 2024-08-20 | 5.880 | 5.930 | 5.880 | 5.910 | 5.719 | 132,895 |
| 2024-08-19 | 5.840 | 5.900 | 5.830 | 5.840 | 5.652 | 197,793 |
| 2024-08-16 | 5.800 | 5.850 | 5.790 | 5.840 | 5.652 | 192,509 |
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.