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
2023-06-06	15.900	16.140	15.500	15.900	14.237	52,523
2023-06-02	15.900	16.160	15.160	15.400	13.790	87,618
2023-05-31	16.160	16.380	15.400	15.400	13.790	463,034
2023-05-30	16.860	16.860	16.000	16.100	14.416	126,000
2023-05-29	16.800	17.120	16.600	16.720	14.972	78,126
2023-05-26	17.120	17.120	16.660	16.780	15.025	93,711
2023-05-25	17.800	17.800	17.000	17.000	15.222	99,417
2023-05-24	18.020	18.100	17.500	17.660	15.813	54,339
2023-05-23	18.300	18.300	17.960	18.020	16.136	56,438
2023-05-22	18.120	18.300	18.100	18.280	16.368	10,079
2023-05-19	18.120	18.120	17.980	18.100	16.207	6,935
2023-05-18	18.000	18.220	17.920	17.980	16.100	10,891
2023-05-17	18.300	18.300	17.840	17.980	16.100	38,657
2023-05-16	18.280	18.300	17.780	18.300	16.386	51,287
2023-05-15	18.800	18.800	17.300	18.000	16.118	142,792
2023-05-12	19.100	19.120	18.900	19.060	17.067	3,873
2023-05-11	19.020	19.140	18.920	18.940	16.959	11,607
2023-05-10	18.840	19.160	18.840	18.960	16.977	9,270
2023-05-09	19.180	19.180	18.600	18.840	16.870	20,450
2023-05-08	20.050	20.200	18.940	19.120	17.121	64,275
2023-05-05	20.200	20.200	19.640	20.050	17.953	64,537
2023-05-04	21.000	21.100	20.150	20.200	18.088	68,691
2023-05-03	23.800	23.900	22.350	22.350	20.013	18,217
2023-05-02	23.450	24.850	22.200	23.500	21.043	64,769
2023-04-28	343.50	343.50	334.50	336.50	18.832	101,888
2023-04-27	342.00	349.00	340.50	341.50	19.112	193,840
2023-04-26	333.00	340.00	331.00	340.00	19.028	151,744
2023-04-25	333.00	333.00	331.00	333.00	18.636	63,632
2023-04-24	330.00	332.50	330.00	332.50	18.608	21,136
2023-04-21	330.00	331.50	328.50	331.00	18.524	26,176
2023-04-20	330.00	332.00	328.00	329.00	18.412	28,656
2023-04-19	329.00	331.50	329.00	330.00	18.468	55,120
2023-04-18	322.00	329.50	322.00	329.00	18.412	107,856
2023-04-13	317.50	325.00	317.00	325.00	18.188	48,960
2023-04-12	317.00	318.00	314.00	317.50	17.769	29,520
2023-04-11	313.00	317.00	312.00	317.00	17.741	26,064
2023-04-10	313.00	313.50	311.00	313.50	17.545	6,752
2023-04-07	314.00	314.00	311.50	313.00	17.517	13,408
2023-04-06	310.00	313.50	310.00	311.50	17.433	31,632
2023-04-05	314.00	314.00	310.00	313.50	17.545	52,288
2023-04-04	311.00	314.00	311.00	314.00	17.573	23,120
2023-04-03	312.00	313.00	310.50	311.50	17.433	9,008
2023-03-31	310.00	312.00	309.00	312.00	17.461	8,848
2023-03-30	313.00	313.00	309.00	310.00	17.349	22,800
2023-03-29	314.00	314.00	309.00	313.00	17.517	28,912
2023-03-28	314.00	314.50	312.50	314.00	17.573	39,440
2023-03-27	309.00	313.50	307.00	313.50	17.545	30,336
2023-03-24	309.00	311.50	305.00	309.00	17.293	98,000
2023-03-23	309.00	310.50	306.00	309.00	17.293	100,704
2023-03-22	310.00	310.00	301.50	309.00	17.293	97,744
2023-03-21	314.50	314.50	313.00	313.00	17.517	5,648
2023-03-20	315.00	315.00	308.50	313.00	17.517	59,280
2023-03-17	315.50	319.00	311.50	314.00	17.573	23,680
2023-03-16	307.50	316.00	306.00	312.00	17.461	46,448
2023-03-15	316.50	318.00	304.00	307.00	17.181	58,224
2023-03-14	311.00	316.00	305.00	316.00	17.685	54,192
2023-03-13	320.00	320.00	306.00	310.50	17.377	44,032
2023-03-10	325.00	325.50	318.00	320.50	17.937	11,152
2023-03-09	325.00	325.00	323.00	325.00	18.188	6,000
2023-03-08	325.00	325.00	320.00	325.00	18.188	30,752

← NewerPage 15 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.