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
2022-12-08	265.00	279.50	265.00	279.50	15.642	151,680
2022-12-07	266.00	266.00	264.50	265.50	14.859	46,432
2022-12-06	266.50	267.00	264.50	266.00	14.887	36,528
2022-12-05	261.50	266.50	261.50	266.00	14.887	21,040
2022-12-02	254.00	266.00	254.00	264.50	14.803	63,296
2022-11-29	247.50	254.50	247.00	254.00	14.215	55,680
2022-11-28	245.50	248.00	243.00	247.50	13.851	17,488
2022-11-25	246.50	247.00	245.00	245.00	13.711	2,240
2022-11-24	246.00	247.50	242.00	243.00	13.599	24,576
2022-11-23	244.00	248.00	243.00	247.00	13.823	7,744
2022-11-22	249.00	249.00	242.50	243.00	13.599	15,376
2022-11-21	247.00	248.50	243.00	248.50	13.907	15,824
2022-11-18	243.00	247.00	242.00	247.00	13.823	4,672
2022-11-17	248.00	250.00	244.00	244.00	13.655	23,648
2022-11-16	244.00	250.00	244.00	248.00	13.879	47,744
2022-11-15	244.00	245.00	239.00	245.00	13.711	50,064
2022-11-14	238.00	244.00	238.00	239.00	13.376	15,248
2022-11-11	234.00	238.00	232.00	236.50	13.236	14,768
2022-11-10	234.50	234.50	231.00	232.00	12.984	6,944
2022-11-09	234.00	235.00	230.00	234.00	13.096	6,656
2022-11-08	231.00	235.00	229.50	230.00	12.872	16,496
2022-11-07	230.00	234.50	229.50	231.00	12.928	17,120
2022-11-04	230.00	230.00	229.00	230.00	12.872	4,976
2022-11-03	231.00	234.00	229.00	229.00	12.816	5,488
2022-11-02	225.00	235.00	225.00	230.00	12.872	18,048
2022-11-01	225.50	226.50	223.50	225.00	12.592	57,600
2022-10-31	225.50	227.00	223.50	225.50	12.620	5,312
2022-10-28	220.50	225.00	220.50	223.00	12.480	2,912
2022-10-27	225.00	225.00	219.50	219.50	12.284	36,016
2022-10-26	224.50	227.50	224.00	224.00	12.536	7,552
2022-10-25	226.00	228.00	225.00	225.50	12.620	5,184
2022-10-24	228.00	228.00	226.00	227.00	12.704	3,152
2022-10-21	228.00	228.50	226.00	228.50	12.788	3,584
2022-10-20	228.50	228.50	224.00	224.00	12.536	2,528
2022-10-19	229.00	229.00	225.00	225.00	12.592	14,912
2022-10-18	230.00	230.00	226.00	227.00	12.704	21,056
2022-10-17	229.50	230.00	227.00	227.00	12.704	7,728
2022-10-14	228.00	229.50	226.50	226.50	12.676	4,672
2022-10-13	229.00	229.50	226.00	226.00	12.648	5,440
2022-10-12	229.00	230.00	227.00	228.00	12.760	6,480
2022-10-11	229.50	231.00	227.00	228.00	12.760	15,296
2022-10-10	230.00	230.00	227.50	228.00	12.760	3,408
2022-10-07	229.00	230.00	228.00	230.00	12.872	7,872
2022-10-06	227.00	229.50	227.00	227.50	12.732	2,160
2022-10-05	228.00	230.00	226.00	227.00	12.704	13,632
2022-10-04	234.00	234.00	227.00	229.00	12.816	42,752
2022-10-03	233.50	235.00	230.50	234.00	13.096	15,520
2022-09-30	230.00	237.00	230.00	233.50	13.068	21,296
2022-09-29	238.00	244.50	225.50	230.00	12.872	162,160
2022-09-28	210.50	210.50	204.00	210.50	11.781	63,008
2022-09-27	205.50	211.00	205.50	211.00	11.809	67,168
2022-09-26	212.00	220.00	201.50	205.50	11.501	35,504
2022-09-23	219.00	222.50	214.00	214.00	11.976	25,840
2022-09-22	219.00	222.50	218.00	219.00	12.256	7,760
2022-09-21	222.00	223.00	218.00	219.00	12.256	16,752
2022-09-20	224.00	224.00	220.00	222.00	12.424	12,736
2022-09-19	225.50	227.50	223.00	224.00	12.536	25,664
2022-09-16	230.00	230.00	222.00	225.50	12.620	31,744
2022-09-15	228.00	234.00	227.00	229.00	12.816	5,392
2022-09-14	234.00	234.50	229.00	229.00	12.816	21,184

← NewerPage 17 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.