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
2024-05-21	21.550	21.550	20.900	21.200	19.791	31,116
2024-05-20	21.050	21.950	21.000	21.500	20.071	96,976
2024-05-17	19.900	21.050	19.900	21.000	19.605	94,916
2024-05-16	19.680	19.900	19.520	19.900	18.578	70,105
2024-05-15	19.600	19.700	19.600	19.640	18.335	52,484
2024-05-14	19.280	19.400	19.100	19.340	18.055	40,627
2024-05-13	19.180	19.300	19.000	19.240	17.962	38,136
2024-05-10	19.100	19.260	18.920	19.180	17.906	28,617
2024-05-09	19.040	19.240	18.860	19.200	17.924	6,999
2024-05-08	19.200	19.280	19.000	19.040	17.775	14,865
2024-05-07	19.000	19.340	19.000	19.100	17.831	9,150
2024-05-02	18.900	19.400	18.680	19.180	17.906	20,886
2024-04-30	18.900	18.940	18.700	18.900	17.644	5,791
2024-04-29	18.900	18.940	18.500	18.840	17.588	54,742
2024-04-26	18.880	19.000	18.820	18.840	17.588	8,852
2024-04-25	19.000	19.000	18.900	18.980	17.719	10,181
2024-04-24	18.960	19.000	18.860	18.940	17.682	6,117
2024-04-23	18.900	19.200	18.880	18.920	17.663	40,519
2024-04-22	19.300	19.320	18.960	18.960	17.700	29,847
2024-04-19	19.320	19.380	19.100	19.100	17.831	7,608
2024-04-18	19.360	19.400	19.260	19.320	18.036	23,319
2024-04-17	19.300	19.400	19.220	19.220	17.943	9,065
2024-04-16	19.200	19.460	19.060	19.200	17.924	15,067
2024-04-15	19.340	19.580	19.180	19.460	18.167	6,922
2024-04-12	19.400	19.600	19.300	19.340	18.055	9,002
2024-04-11	19.540	19.600	19.360	19.360	18.074	23,648
2024-04-10	19.560	19.560	19.320	19.520	18.223	13,756
2024-04-09	19.500	19.560	19.180	19.560	18.260	9,891
2024-04-08	19.480	19.540	19.400	19.500	18.204	25,711
2024-04-05	19.420	19.500	19.400	19.440	18.148	17,778
2024-04-04	19.600	19.600	19.420	19.500	18.204	7,774
2024-04-03	19.600	19.620	19.440	19.440	18.148	12,150
2024-04-02	19.600	19.640	19.480	19.560	18.260	28,279
2024-04-01	19.500	19.640	19.500	19.620	18.316	47,620
2024-03-29	19.320	19.620	19.320	19.420	18.130	46,043
2024-03-28	19.420	19.620	19.180	19.620	18.316	59,421
2024-03-27	19.220	19.440	19.220	19.440	18.148	18,304
2024-03-26	19.120	19.280	19.120	19.220	17.943	15,890
2024-03-25	19.300	19.300	18.840	19.100	17.831	47,608
2024-03-22	19.420	19.500	19.280	19.400	18.111	34,862
2024-03-21	19.400	19.540	19.200	19.420	18.130	91,946
2024-03-20	19.280	19.500	19.280	19.460	18.167	106,019
2024-03-19	19.240	19.280	19.000	19.280	17.999	12,375
2024-03-18	19.100	19.260	19.000	19.240	17.962	26,972
2024-03-15	19.120	19.160	18.840	19.100	17.831	7,957
2024-03-14	19.100	19.160	18.780	19.120	17.850	7,033
2024-03-13	19.100	19.180	19.060	19.060	17.794	7,207
2024-03-12	19.160	19.160	19.000	19.100	17.831	10,023
2024-03-11	19.020	19.180	18.780	19.100	17.831	38,293
2024-03-08	19.020	19.100	19.000	19.000	17.738	1,732
2024-03-07	19.000	19.080	18.720	19.000	17.738	10,171
2024-03-06	19.100	19.100	18.840	19.000	17.738	9,933
2024-03-05	18.960	19.180	18.800	19.180	17.906	22,831
2024-03-04	18.900	19.100	18.840	18.960	17.700	8,509
2024-03-01	18.900	19.080	18.700	19.020	17.756	13,292
2024-02-29	19.120	19.140	18.640	19.020	17.756	38,514
2024-02-28	19.220	19.220	19.100	19.200	17.924	11,444
2024-02-27	19.220	19.220	19.100	19.220	17.943	5,130
2024-02-26	19.100	19.220	19.040	19.220	17.943	21,659
2024-02-23	19.200	19.200	19.000	19.160	17.887	3,438

← NewerPage 11 of 21 · 1,248 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.