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
2023-08-30	16.780	17.180	16.780	17.120	15.983	89,208
2023-08-29	16.320	17.000	16.280	16.780	15.665	114,519
2023-08-28	16.300	16.380	16.160	16.280	15.198	12,571
2023-08-25	16.220	16.360	16.180	16.260	15.180	29,836
2023-08-24	16.300	16.300	16.180	16.220	15.142	16,054
2023-08-23	16.300	16.400	16.200	16.280	15.198	27,022
2023-08-22	16.200	16.480	16.200	16.240	15.161	26,541
2023-08-21	16.200	16.200	16.000	16.140	15.068	83,833
2023-08-18	17.000	17.060	16.100	16.180	15.105	231,489
2023-08-17	17.400	17.400	16.980	17.020	15.889	75,529
2023-08-16	18.000	18.100	17.680	17.720	16.543	14,468
2023-08-14	18.000	18.100	17.800	17.860	16.673	10,367
2023-08-11	17.800	18.100	17.800	18.000	16.804	12,467
2023-08-10	17.800	17.880	17.620	17.800	16.617	23,341
2023-08-09	18.000	18.000	17.620	17.700	16.524	22,336
2023-08-08	17.960	18.140	17.760	17.780	16.599	32,553
2023-08-07	18.100	18.100	17.840	17.960	16.767	9,744
2023-08-04	18.000	18.140	17.880	18.080	16.879	6,182
2023-08-03	18.280	18.280	17.880	17.880	16.692	47,116
2023-08-02	18.380	18.400	18.220	18.260	17.047	7,198
2023-08-01	18.400	18.400	18.320	18.360	17.140	7,324
2023-07-31	18.280	18.400	18.280	18.320	17.103	7,825
2023-07-28	18.280	18.280	18.020	18.260	17.047	9,390
2023-07-27	18.300	18.300	18.000	18.140	16.935	13,591
2023-07-26	18.280	18.400	18.000	18.000	16.804	19,279
2023-07-25	18.160	18.300	18.000	18.300	17.084	37,755
2023-07-24	18.420	18.560	18.000	18.100	16.897	38,031
2023-07-21	18.500	18.560	18.400	18.400	17.177	9,205
2023-07-20	18.460	18.600	18.320	18.480	17.252	87,112
2023-07-19	18.500	18.620	18.320	18.500	17.271	34,108
2023-07-18	18.300	18.600	18.280	18.500	17.271	12,427
2023-07-17	18.440	18.500	18.260	18.300	17.084	37,681
2023-07-14	18.520	18.820	18.200	18.440	17.215	120,252
2023-07-13	18.900	19.000	18.120	18.520	17.289	40,118
2023-07-12	19.280	19.280	18.800	18.900	17.644	44,771
2023-07-11	18.700	19.160	18.700	19.000	17.738	159,249
2023-07-10	18.500	18.740	18.500	18.700	17.458	30,401
2023-07-07	18.420	18.500	18.200	18.500	17.271	31,730
2023-07-06	18.360	18.500	18.000	18.000	16.804	81,580
2023-07-05	17.780	18.300	17.780	18.240	17.028	49,126
2023-07-04	17.800	17.920	17.760	17.760	16.580	17,672
2023-07-03	17.920	18.040	17.700	17.780	16.599	5,512
2023-06-30	18.240	18.400	17.640	17.640	16.468	33,794
2023-06-29	17.580	18.240	17.580	18.220	17.009	80,986
2023-06-28	16.920	17.580	16.900	17.540	16.375	75,471
2023-06-27	16.840	16.920	16.520	16.880	15.758	58,691
2023-06-26	17.360	17.360	17.060	17.140	15.348	29,919
2023-06-23	17.680	17.680	17.100	17.360	15.545	37,772
2023-06-22	17.900	17.980	17.700	17.780	15.921	8,448
2023-06-21	18.200	18.300	17.920	17.920	16.046	19,745
2023-06-20	17.920	18.180	17.900	18.180	16.279	37,361
2023-06-19	17.440	17.920	17.420	17.900	16.028	36,840
2023-06-16	17.040	17.400	17.020	17.400	15.581	57,100
2023-06-15	17.100	17.160	16.940	17.040	15.258	4,742
2023-06-14	17.200	17.480	16.940	17.100	15.312	30,823
2023-06-13	17.480	17.500	17.100	17.180	15.384	39,785
2023-06-12	17.120	17.580	17.100	17.440	15.616	89,856
2023-06-09	16.960	17.080	16.880	16.960	15.187	34,498
2023-06-08	16.780	17.100	16.780	16.900	15.133	59,918
2023-06-07	16.000	16.740	16.000	16.600	14.864	82,720

← NewerPage 14 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.