Societatea Nationala de Gaze Naturale Romgaz SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.940	19.300	18.680	18.780	18.780	577,423
2026-10-15	18.500	19.000	18.500	18.900	18.900	795,083
2026-10-14	17.980	18.420	17.960	18.420	18.420	374,149
2026-10-13	17.740	18.100	17.680	18.060	18.060	222,875
2026-10-12	17.700	17.880	17.640	17.720	17.720	122,292
2026-10-09	17.600	17.700	17.420	17.620	17.620	107,775
2026-10-08	17.760	17.920	17.540	17.700	17.700	224,337
2026-10-07	18.000	18.100	17.560	17.900	17.900	381,004
2026-10-06	17.840	18.380	17.240	18.000	18.000	861,821
2026-10-05	17.480	17.640	17.120	17.640	17.640	597,570
2026-10-02	16.300	17.100	16.260	16.560	16.560	832,174
2026-10-01	15.600	16.660	15.580	16.200	16.200	814,761
2026-09-30	15.200	15.560	15.140	15.400	15.400	887,332
2026-09-29	15.240	15.240	14.840	15.200	15.200	750,860
2026-09-28	15.480	15.580	14.880	15.200	15.200	941,978
2026-09-25	15.340	15.520	15.280	15.400	15.400	497,666
2026-09-24	15.400	15.420	14.880	15.400	15.400	1,441,882
2026-09-23	15.400	15.520	15.280	15.400	15.400	435,498
2026-09-22	15.340	15.400	14.840	15.340	15.340	659,747
2026-09-21	16.100	16.280	15.320	15.320	15.320	562,193
2026-09-18	15.960	16.700	15.720	16.000	16.000	705,607
2026-09-17	15.400	15.980	15.020	15.880	15.880	1,097,013
2026-09-16	15.820	15.840	15.180	15.400	15.400	922,572
2026-09-15	16.500	16.660	15.760	15.800	15.800	477,780
2026-09-14	16.380	16.600	16.100	16.440	16.440	463,156
2026-09-11	16.000	16.720	15.020	16.200	16.200	1,959,677
2026-09-10	16.720	16.800	16.020	16.160	16.160	1,027,826
2026-09-09	17.380	17.380	16.600	16.720	16.720	716,602
2026-09-08	17.680	17.820	17.160	17.200	17.200	304,996
2026-09-07	17.580	17.580	17.580	17.580	17.580	189,809
2026-09-04	18.020	18.160	17.300	17.580	17.580	347,912
2026-09-03	17.820	18.060	17.780	17.800	17.800	598,116
2026-09-02	17.440	18.400	17.440	17.520	17.520	1,121,646
2026-09-01	17.120	17.580	16.920	17.380	17.380	1,275,080
2026-08-31	18.720	18.720	16.800	16.800	16.800	2,601,295
2026-08-28	19.140	19.380	18.680	18.760	18.760	290,255
2026-08-27	19.660	19.780	18.960	19.140	19.140	273,205
2026-08-26	19.640	19.840	19.480	19.660	19.660	307,406
2026-08-25	20.000	20.100	19.780	19.860	19.860	1,168,914
2026-08-24	19.940	20.100	19.880	19.960	19.960	199,350
2026-08-21	19.980	20.100	19.840	19.900	19.900	516,446
2026-08-20	20.200	20.500	19.600	19.840	19.840	1,124,734
2026-08-19	19.600	20.400	19.600	19.900	19.900	619,472
2026-08-18	19.060	19.600	19.020	19.560	19.560	588,657
2026-08-17	18.600	19.160	18.600	19.020	19.020	547,580
2026-08-14	18.900	19.400	18.900	19.200	19.200	463,788
2026-08-13	18.580	19.000	18.580	18.900	18.900	346,654
2026-08-12	18.520	18.740	18.520	18.560	18.560	304,258
2026-08-11	18.680	18.860	18.520	18.520	18.520	563,475
2026-08-10	18.440	18.840	18.440	18.680	18.680	630,689
2026-08-07	18.200	18.500	18.000	18.380	18.380	379,742
2026-08-06	18.300	18.300	17.760	18.200	18.200	667,018
2026-08-05	18.420	18.440	18.200	18.300	18.300	398,287
2026-08-04	18.780	18.780	18.280	18.280	18.280	698,472
2026-08-03	18.520	18.760	18.500	18.620	18.620	240,567
2026-07-31	18.340	18.500	18.220	18.500	18.500	307,708
2026-07-30	18.360	18.400	17.400	18.340	18.340	674,655
2026-07-29	18.440	18.480	18.300	18.400	18.400	491,347
2026-07-28	18.600	18.840	18.480	18.500	18.500	659,954
2026-07-27	18.580	18.960	18.220	18.480	18.480	579,182

Page 1 of 3 · 128 trading daysOlder →

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.