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
2023-03-07	318.00	326.00	318.00	323.00	18.077	32,112
2023-03-06	317.50	318.00	316.50	318.00	17.797	42,336
2023-03-03	315.00	318.00	315.00	317.00	17.741	17,120
2023-03-02	315.00	317.00	314.00	316.50	17.713	35,872
2023-03-01	314.00	315.00	313.00	314.00	17.573	20,656
2023-02-28	313.50	315.00	312.00	314.50	17.601	31,264
2023-02-27	308.00	314.00	308.00	313.50	17.545	41,040
2023-02-24	307.00	309.00	306.50	307.50	17.209	23,472
2023-02-23	300.00	306.50	300.00	306.50	17.153	34,784
2023-02-22	300.00	300.00	297.00	299.50	16.761	25,376
2023-02-21	299.00	301.00	297.00	300.00	16.789	72,848
2023-02-20	297.00	299.00	297.00	298.50	16.705	7,408
2023-02-17	297.50	297.50	296.00	297.50	16.649	17,984
2023-02-16	297.00	297.50	295.50	297.50	16.649	15,200
2023-02-15	294.50	297.00	294.00	296.50	16.593	28,624
2023-02-14	293.00	295.00	290.00	291.00	16.286	31,056
2023-02-13	293.50	294.50	291.50	294.50	16.482	12,800
2023-02-10	292.00	294.00	291.00	293.50	16.426	11,712
2023-02-09	293.50	293.50	290.00	293.50	16.426	4,768
2023-02-08	288.50	295.00	288.00	293.50	16.426	26,480
2023-02-07	294.50	295.00	290.00	290.00	16.230	8,064
2023-02-06	295.00	295.00	292.00	293.00	16.398	3,264
2023-02-03	294.50	296.00	293.00	295.00	16.510	10,128
2023-02-02	289.00	295.00	288.00	294.50	16.482	26,912
2023-02-01	292.50	292.50	286.00	286.00	16.006	5,280
2023-01-31	289.50	292.00	289.50	289.50	16.202	8,016
2023-01-30	292.00	293.00	289.00	289.50	16.202	25,664
2023-01-27	291.00	292.50	289.00	292.00	16.342	3,568
2023-01-26	286.00	291.00	286.00	291.00	16.286	7,296
2023-01-25	285.00	290.00	285.00	286.50	16.034	11,456
2023-01-23	286.00	286.00	283.50	285.50	15.978	6,560
2023-01-20	286.00	286.00	282.50	283.50	15.866	13,904
2023-01-19	288.00	288.00	283.50	286.00	16.006	15,632
2023-01-18	287.00	290.00	284.00	285.00	15.950	30,400
2023-01-17	288.00	289.00	286.00	286.50	16.034	7,472
2023-01-16	297.00	298.50	285.00	285.00	15.950	81,408
2023-01-13	298.50	299.50	294.00	296.50	16.593	20,112
2023-01-12	298.50	299.00	296.00	298.00	16.677	11,552
2023-01-11	296.50	299.00	293.00	298.50	16.705	16,656
2023-01-10	296.50	297.00	292.00	296.50	16.593	24,384
2023-01-09	295.00	296.50	292.00	294.00	16.454	26,256
2023-01-06	299.00	299.00	290.00	294.00	16.454	40,048
2023-01-05	290.50	300.00	290.50	299.00	16.733	87,808
2023-01-04	286.00	291.50	285.50	290.50	16.258	18,880
2023-01-03	275.50	288.50	275.50	288.50	16.146	30,208
2022-12-30	273.50	277.00	273.00	275.50	15.418	25,936
2022-12-29	279.00	280.00	271.00	272.50	15.250	33,072
2022-12-28	285.00	285.00	279.00	279.00	15.614	22,704
2022-12-27	283.00	285.00	281.00	285.00	15.950	16,096
2022-12-23	285.00	287.50	281.00	281.50	15.754	17,840
2022-12-22	287.00	287.50	284.00	284.00	15.894	12,672
2022-12-21	287.50	289.50	285.00	288.00	16.118	37,616
2022-12-20	284.00	287.50	284.00	287.00	16.062	60,896
2022-12-19	284.00	285.50	281.00	284.00	15.894	16,400
2022-12-16	285.00	285.50	281.00	281.00	15.726	11,104
2022-12-15	285.00	286.00	281.00	285.00	15.950	33,712
2022-12-14	284.50	285.00	281.00	285.00	15.950	24,096
2022-12-13	285.50	288.00	282.50	285.00	15.950	32,720
2022-12-12	287.50	287.50	284.00	286.00	16.006	67,936
2022-12-09	280.00	288.00	278.50	287.00	16.062	125,952

← NewerPage 16 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.