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
2024-02-23	19.200	19.200	19.000	19.160	17.887	3,438
2024-02-22	18.860	19.220	18.860	19.200	17.924	36,866
2024-02-21	18.800	18.980	18.800	18.980	17.719	5,659
2024-02-20	19.000	19.000	18.440	18.740	17.495	26,693
2024-02-19	18.960	19.180	18.900	18.900	17.644	14,134
2024-02-16	19.000	19.200	18.720	19.000	17.738	14,573
2024-02-15	19.240	19.240	18.960	19.180	17.906	5,212
2024-02-14	19.100	19.200	18.920	19.200	17.924	5,525
2024-02-13	19.000	19.200	19.000	19.020	17.756	10,949
2024-02-12	18.880	19.000	18.820	19.000	17.738	8,695
2024-02-09	19.020	19.220	18.680	18.900	17.644	96,576
2024-02-08	19.320	19.320	19.100	19.100	17.831	8,970
2024-02-07	19.280	19.380	19.180	19.340	18.055	60,197
2024-02-06	19.180	19.280	19.140	19.280	17.999	13,076
2024-02-05	19.180	19.200	19.060	19.120	17.850	6,037
2024-02-02	19.200	19.260	19.060	19.200	17.924	9,355
2024-02-01	19.160	19.260	19.020	19.160	17.887	8,187
2024-01-31	19.160	19.200	19.100	19.140	17.868	7,545
2024-01-30	19.180	19.220	19.080	19.160	17.887	16,794
2024-01-29	19.100	19.260	18.960	19.120	17.850	47,668
2024-01-26	19.160	19.180	19.100	19.160	17.887	17,671
2024-01-25	19.000	19.180	19.000	19.160	17.887	37,759
2024-01-23	19.100	19.120	18.720	18.960	17.700	46,556
2024-01-22	19.120	19.140	18.780	18.780	17.532	23,579
2024-01-19	18.540	19.000	18.500	19.000	17.738	100,483
2024-01-18	18.600	18.600	18.460	18.540	17.308	14,648
2024-01-17	18.900	18.900	18.560	18.600	17.364	56,843
2024-01-16	19.220	19.220	18.900	18.920	17.663	40,564
2024-01-15	19.200	19.280	19.000	19.280	17.999	42,031
2024-01-12	19.080	19.200	18.920	19.080	17.812	19,449
2024-01-11	18.940	19.160	18.940	19.080	17.812	16,238
2024-01-10	19.100	19.180	18.900	19.000	17.738	23,019
2024-01-09	19.040	19.180	18.680	18.900	17.644	77,677
2024-01-08	18.940	19.000	18.880	18.980	17.719	9,842
2024-01-05	18.820	18.960	18.700	18.940	17.682	7,784
2024-01-04	18.680	18.980	18.680	18.820	17.570	8,170
2024-01-03	18.840	18.900	18.660	18.800	17.551	12,633
2023-12-29	18.780	18.900	18.780	18.860	17.607	8,793
2023-12-28	18.680	19.040	18.660	18.780	17.532	20,813
2023-12-27	18.700	18.880	18.620	18.800	17.551	35,844
2023-12-22	18.800	19.140	18.700	18.700	17.458	19,594
2023-12-21	18.960	19.000	18.720	18.800	17.551	45,640
2023-12-20	19.260	19.260	18.940	18.960	17.700	18,927
2023-12-19	19.200	19.280	19.200	19.200	17.924	30,081
2023-12-18	19.220	19.360	19.140	19.160	17.887	73,056
2023-12-15	19.300	19.460	19.140	19.200	17.924	38,632
2023-12-14	19.260	19.380	19.100	19.140	17.868	27,722
2023-12-13	19.080	19.320	19.000	19.200	17.924	31,818
2023-12-12	19.300	19.300	19.020	19.080	17.812	9,069
2023-12-11	19.120	19.400	19.000	19.280	17.999	67,298
2023-12-08	18.900	19.220	18.620	19.220	17.943	86,361
2023-12-07	18.920	18.960	18.560	18.680	17.439	21,613
2023-12-06	18.640	18.900	18.500	18.900	17.644	104,661
2023-12-05	18.220	18.620	18.220	18.380	17.159	32,696
2023-12-04	18.520	18.520	18.220	18.220	17.009	16,639
2023-11-29	18.400	18.600	18.200	18.220	17.009	15,115
2023-11-28	18.400	18.480	18.160	18.400	17.177	7,977
2023-11-27	18.480	18.660	18.120	18.400	17.177	20,473
2023-11-24	18.540	18.560	18.240	18.260	17.047	8,748
2023-11-23	18.680	18.680	18.200	18.440	17.215	23,612

← NewerPage 12 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.