Societatea Nationala de Transport Gaze Naturale Transgaz SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	91.500	91.700	89.500	90.100	90.100	15,071
2026-10-15	87.800	91.500	87.800	91.000	91.000	36,386
2026-10-14	86.000	87.800	86.000	87.800	87.800	13,447
2026-10-13	85.200	86.000	82.900	86.000	86.000	10,854
2026-10-12	86.100	86.100	84.100	84.400	84.400	6,417
2026-10-09	86.600	86.600	85.300	86.100	86.100	4,559
2026-10-08	86.900	87.100	85.200	86.600	86.600	14,681
2026-10-07	86.900	86.900	84.200	86.900	86.900	15,198
2026-10-06	83.500	87.600	81.200	86.900	86.900	38,035
2026-10-05	81.000	82.900	80.900	82.900	82.900	39,208
2026-10-02	74.400	79.600	74.400	77.600	77.600	40,316
2026-10-01	72.000	74.300	72.000	73.800	73.800	28,597
2026-09-30	70.600	72.400	70.500	71.900	71.900	52,703
2026-09-29	71.800	72.000	70.000	70.600	70.600	24,526
2026-09-28	74.400	76.200	70.900	70.900	70.900	34,864
2026-09-25	73.000	74.600	71.800	74.400	74.400	38,785
2026-09-24	74.000	74.100	70.500	73.000	73.000	49,043
2026-09-23	75.900	75.900	73.500	74.000	74.000	25,667
2026-09-22	76.000	76.000	74.100	76.000	76.000	62,341
2026-09-21	79.300	80.000	75.300	76.200	76.200	36,732
2026-09-18	81.200	81.800	77.000	78.000	78.000	41,525
2026-09-17	81.000	81.000	76.000	81.000	81.000	98,594
2026-09-16	83.800	84.900	80.100	80.200	80.200	44,637
2026-09-15	85.400	85.800	83.500	84.800	84.800	14,747
2026-09-14	85.500	86.900	83.200	85.000	85.000	19,775
2026-09-11	87.100	87.100	83.000	85.000	85.000	38,436
2026-09-10	88.400	89.000	87.000	88.300	88.300	34,095
2026-09-09	89.000	89.000	87.800	88.400	88.400	5,132
2026-09-08	88.600	89.800	87.400	89.000	89.000	19,253
2026-09-07	88.700	88.700	88.700	88.700	88.700	11,679
2026-09-04	90.800	90.900	87.300	88.700	88.700	13,812
2026-09-03	90.900	91.000	89.600	90.800	90.800	51,719
2026-09-02	90.400	91.200	90.200	90.800	90.800	74,685
2026-09-01	90.400	90.500	86.300	90.400	90.400	22,919
2026-08-31	86.900	91.000	86.100	91.000	91.000	95,996
2026-08-28	85.900	87.300	85.100	86.900	86.900	37,523
2026-08-27	87.200	87.200	85.500	86.200	86.200	22,297
2026-08-26	88.000	88.000	86.600	87.300	87.300	94,114
2026-08-25	89.400	89.600	88.200	88.400	88.400	28,233
2026-08-24	91.100	91.100	89.400	89.500	89.500	26,582
2026-08-21	91.800	91.800	90.500	90.800	90.800	12,706
2026-08-20	90.900	91.900	90.600	91.100	91.100	44,157
2026-08-19	90.700	91.000	90.200	90.900	90.900	29,605
2026-08-18	92.200	92.200	89.400	90.900	90.900	73,604
2026-08-17	94.000	94.100	91.500	92.300	92.300	30,974
2026-08-14	96.000	96.000	93.800	93.800	93.800	30,334
2026-08-13	96.200	97.200	96.100	96.400	96.400	42,096
2026-08-12	95.400	96.000	95.100	95.900	95.900	23,492
2026-08-11	95.900	96.000	95.000	95.500	95.500	41,331
2026-08-10	95.800	96.400	95.500	95.900	95.900	36,909
2026-08-07	95.600	96.000	95.200	95.700	95.700	10,996
2026-08-06	97.000	97.100	93.800	96.000	96.000	46,363
2026-08-05	97.300	98.200	97.100	97.100	97.100	29,567
2026-08-04	99.000	99.000	95.400	97.500	97.500	57,611
2026-08-03	99.100	99.500	98.400	98.800	98.800	22,641
2026-07-31	98.400	99.100	98.300	99.100	99.100	15,175
2026-07-30	98.600	98.900	96.600	98.400	98.400	17,790
2026-07-29	97.800	99.000	97.500	99.000	99.000	22,658
2026-07-28	98.800	99.100	98.600	99.000	99.000	31,849
2026-07-27	98.800	99.100	97.700	98.800	98.800	17,839

Page 1 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	2.1300 RON
2025-06-24	1.0800 RON
2024-06-27	0.3500 RON
2023-06-27	0.7000 RON
2022-06-22	14.8200 RON
2021-06-24	8.1400 RON
2020-06-25	15.4701 RON
2019-06-24	21.6600 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.