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
2023-11-22	18.600	18.720	18.400	18.500	17.271	8,957
2023-11-21	18.180	18.700	18.140	18.620	17.383	44,346
2023-11-20	18.360	18.420	18.160	18.160	16.953	23,344
2023-11-17	18.340	18.440	18.180	18.180	16.972	15,396
2023-11-16	18.640	18.640	18.100	18.340	17.121	34,641
2023-11-15	17.700	18.680	17.700	18.680	17.439	175,616
2023-11-14	18.780	18.900	18.520	18.900	17.644	19,618
2023-11-13	18.900	18.940	18.700	18.720	17.476	11,092
2023-11-10	18.820	18.900	18.580	18.700	17.458	15,570
2023-11-09	18.900	18.900	18.620	18.620	17.383	13,261
2023-11-08	18.880	19.100	18.720	18.740	17.495	9,504
2023-11-07	18.820	19.100	18.820	18.860	17.607	37,485
2023-11-06	18.920	18.960	18.800	18.800	17.551	18,447
2023-11-03	18.680	18.900	18.500	18.900	17.644	65,777
2023-11-02	18.540	18.680	18.360	18.500	17.271	13,779
2023-11-01	18.580	18.600	18.400	18.500	17.271	4,375
2023-10-31	18.600	18.600	18.400	18.580	17.345	4,670
2023-10-30	18.500	18.660	18.480	18.480	17.252	9,916
2023-10-27	18.600	18.620	18.400	18.480	17.252	5,751
2023-10-26	18.680	18.680	18.420	18.420	17.196	4,364
2023-10-25	18.620	18.680	18.500	18.620	17.383	9,328
2023-10-24	18.600	18.660	18.600	18.620	17.383	12,979
2023-10-23	18.520	18.660	18.500	18.500	17.271	2,885
2023-10-20	18.500	18.700	18.320	18.340	17.121	3,641
2023-10-19	18.520	18.760	18.500	18.500	17.271	17,792
2023-10-18	18.640	18.760	18.420	18.420	17.196	7,494
2023-10-17	18.500	18.700	18.500	18.500	17.271	14,631
2023-10-16	18.640	18.660	18.200	18.320	17.103	7,770
2023-10-13	18.600	18.760	18.500	18.500	17.271	11,411
2023-10-12	18.800	18.900	18.440	18.520	17.289	25,455
2023-10-11	18.860	18.900	18.640	18.660	17.420	11,461
2023-10-10	18.400	18.900	18.400	18.720	17.476	16,218
2023-10-09	18.900	18.900	18.380	18.400	17.177	53,143
2023-10-06	18.640	18.940	18.600	18.740	17.495	12,208
2023-10-05	18.760	18.760	18.460	18.620	17.383	22,253
2023-10-04	18.900	18.980	18.400	18.760	17.514	18,976
2023-10-03	19.120	19.120	18.700	18.800	17.551	11,912
2023-10-02	19.160	19.200	18.840	19.060	17.794	31,488
2023-09-29	18.380	19.160	18.380	19.160	17.887	119,308
2023-09-28	18.200	18.700	18.200	18.360	17.140	37,228
2023-09-27	18.000	18.340	17.800	18.200	16.991	15,862
2023-09-26	18.340	18.340	17.800	18.100	16.897	48,697
2023-09-25	18.600	18.740	18.380	18.380	17.159	24,061
2023-09-22	18.600	18.800	18.500	18.500	17.271	28,894
2023-09-21	18.780	18.800	18.580	18.700	17.458	45,061
2023-09-20	18.500	18.760	18.500	18.760	17.514	54,504
2023-09-19	18.360	18.520	18.260	18.500	17.271	69,838
2023-09-18	18.180	18.400	17.840	18.300	17.084	45,822
2023-09-15	18.060	18.180	17.800	18.180	16.972	24,496
2023-09-14	18.180	18.200	17.820	17.940	16.748	17,243
2023-09-13	18.200	18.240	17.800	18.200	16.991	50,871
2023-09-12	18.180	18.220	18.100	18.100	16.897	28,920
2023-09-11	17.860	18.160	17.740	18.100	16.897	54,822
2023-09-08	17.500	17.940	17.500	17.740	16.561	30,454
2023-09-07	17.000	17.540	16.900	17.540	16.375	83,669
2023-09-06	16.800	16.980	16.800	16.960	15.833	27,574
2023-09-05	16.880	17.000	16.200	16.640	15.534	66,812
2023-09-04	16.880	16.980	16.800	16.880	15.758	13,361
2023-09-01	16.980	16.980	16.620	16.880	15.758	59,997
2023-08-31	17.180	17.200	16.600	16.600	15.497	46,715

← NewerPage 13 of 21 · 1,249 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.