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
2024-08-14	23.650	23.900	23.400	23.650	22.405	18,159
2024-08-13	23.500	23.700	23.350	23.500	22.263	11,881
2024-08-12	23.000	23.450	22.900	23.300	22.074	8,874
2024-08-09	22.900	23.350	22.500	22.500	21.316	69,841
2024-08-08	23.000	23.100	22.850	22.850	21.647	8,032
2024-08-07	23.100	23.400	22.900	23.000	21.790	45,443
2024-08-06	23.200	24.000	22.800	23.150	21.932	50,379
2024-08-05	23.850	23.850	22.700	23.200	21.979	158,159
2024-08-02	24.700	24.700	24.300	24.350	23.069	26,960
2024-08-01	24.750	24.750	24.500	24.700	23.400	9,660
2024-07-31	24.800	24.950	24.550	24.550	23.258	11,518
2024-07-30	25.000	25.150	24.750	24.800	23.495	4,691
2024-07-29	25.200	25.250	24.750	24.750	23.447	16,946
2024-07-26	25.200	25.250	24.900	25.200	23.874	15,669
2024-07-25	25.050	25.100	24.800	25.100	23.779	12,138
2024-07-24	25.000	25.200	24.950	25.200	23.874	15,022
2024-07-23	25.050	25.050	24.750	25.000	23.684	14,865
2024-07-22	25.200	25.300	25.000	25.050	23.732	24,639
2024-07-19	25.600	25.600	25.100	25.200	23.874	38,563
2024-07-18	25.650	25.650	25.100	25.600	24.253	17,404
2024-07-17	25.150	25.600	24.900	25.600	24.253	56,109
2024-07-16	25.000	25.250	24.750	25.150	23.826	31,450
2024-07-15	24.850	25.000	24.700	25.000	23.684	38,601
2024-07-12	24.600	24.900	24.600	24.850	23.542	54,755
2024-07-11	24.800	24.900	24.500	24.900	23.590	25,803
2024-07-10	24.850	24.900	24.600	24.900	23.590	32,505
2024-07-09	24.850	24.900	24.400	24.850	23.542	44,357
2024-07-08	24.800	24.850	24.750	24.850	23.542	26,579
2024-07-05	24.300	25.000	24.000	24.800	23.495	82,180
2024-07-04	24.250	24.350	24.100	24.300	23.021	21,850
2024-07-03	24.100	24.250	24.050	24.250	22.974	30,852
2024-07-02	23.900	24.150	23.600	24.150	22.879	20,172
2024-07-01	23.850	23.900	23.500	23.900	22.642	13,099
2024-06-28	23.550	23.900	23.500	23.700	22.453	38,606
2024-06-27	24.000	24.000	23.250	23.600	22.358	38,095
2024-06-26	24.150	24.150	23.650	24.000	22.405	37,660
2024-06-25	24.300	24.300	23.800	24.200	22.592	37,929
2024-06-21	24.100	24.300	23.850	24.300	22.685	75,284
2024-06-20	24.200	24.300	23.900	24.100	22.499	39,059
2024-06-19	24.200	24.400	24.000	24.200	22.592	16,707
2024-06-18	23.850	24.200	23.850	24.200	22.592	63,816
2024-06-17	23.450	23.900	23.000	23.850	22.265	83,866
2024-06-14	23.800	23.800	23.500	23.500	21.939	10,510
2024-06-13	23.900	23.950	23.600	23.650	22.079	17,610
2024-06-12	23.900	23.950	23.450	23.850	22.265	22,717
2024-06-11	23.900	24.250	23.450	23.900	22.312	21,234
2024-06-10	23.950	23.950	23.200	23.350	21.799	35,439
2024-06-07	23.200	24.000	22.900	23.950	22.359	54,019
2024-06-06	22.800	23.200	22.400	23.200	21.659	77,582
2024-06-05	22.500	22.800	22.400	22.800	21.285	44,219
2024-06-04	22.450	22.650	22.350	22.550	21.052	12,715
2024-06-03	22.500	22.600	22.250	22.550	21.052	54,835
2024-05-31	22.450	22.450	22.000	22.450	20.958	9,105
2024-05-30	22.500	22.500	21.950	22.300	20.818	77,988
2024-05-29	22.500	22.650	22.000	22.350	20.865	24,462
2024-05-28	22.150	22.500	21.900	22.400	20.912	36,978
2024-05-27	21.500	22.050	21.500	22.050	20.585	56,000
2024-05-24	21.150	21.550	20.800	21.500	20.071	101,885
2024-05-23	21.150	21.300	20.800	21.300	19.885	21,577
2024-05-22	21.250	21.250	20.750	21.150	19.745	45,187

← NewerPage 10 of 21 · 1,245 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.