Societatea Nationala de Transport Gaze Naturale Transgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 234.00 | 235.00 | 234.00 | 234.50 | 13.124 | 2,192 |
| 2022-09-12 | 235.00 | 235.50 | 229.00 | 234.00 | 13.096 | 6,496 |
| 2022-09-09 | 235.00 | 235.00 | 229.00 | 232.50 | 13.012 | 16,880 |
| 2022-09-08 | 234.00 | 235.00 | 230.00 | 235.00 | 13.152 | 8,176 |
| 2022-09-07 | 232.00 | 235.00 | 230.00 | 234.00 | 13.096 | 18,272 |
| 2022-09-06 | 236.00 | 236.00 | 231.50 | 231.50 | 12.956 | 12,336 |
| 2022-09-05 | 233.00 | 236.50 | 231.50 | 231.50 | 12.956 | 20,976 |
| 2022-09-02 | 237.00 | 237.00 | 232.50 | 232.50 | 13.012 | 23,184 |
| 2022-09-01 | 237.00 | 240.50 | 234.00 | 237.50 | 13.292 | 4,112 |
| 2022-08-31 | 241.00 | 241.00 | 234.00 | 234.00 | 13.096 | 17,392 |
| 2022-08-30 | 240.50 | 241.00 | 239.00 | 240.00 | 13.431 | 20,288 |
| 2022-08-29 | 240.50 | 242.00 | 240.00 | 241.00 | 13.487 | 2,608 |
| 2022-08-26 | 244.00 | 244.50 | 240.50 | 240.50 | 13.459 | 1,440 |
| 2022-08-25 | 243.00 | 244.00 | 241.00 | 242.00 | 13.543 | 55,408 |
| 2022-08-24 | 241.00 | 243.00 | 240.00 | 242.00 | 13.543 | 62,768 |
| 2022-08-23 | 242.00 | 245.00 | 241.00 | 241.00 | 13.487 | 3,280 |
| 2022-08-22 | 247.00 | 247.00 | 242.50 | 242.50 | 13.571 | 7,680 |
| 2022-08-19 | 249.50 | 249.50 | 246.00 | 247.00 | 13.823 | 7,264 |
| 2022-08-18 | 247.00 | 249.50 | 246.00 | 248.00 | 13.879 | 4,800 |
| 2022-08-17 | 249.50 | 253.00 | 245.50 | 247.00 | 13.823 | 30,400 |
| 2022-08-16 | 251.00 | 252.00 | 249.50 | 250.50 | 14.019 | 15,200 |
| 2022-08-12 | 249.00 | 251.00 | 248.00 | 251.00 | 14.047 | 35,632 |
| 2022-08-11 | 244.50 | 250.00 | 244.50 | 249.00 | 13.935 | 51,552 |
| 2022-08-10 | 243.00 | 244.50 | 241.00 | 243.50 | 13.627 | 39,664 |
| 2022-08-09 | 242.50 | 243.50 | 240.00 | 243.00 | 13.599 | 8,160 |
| 2022-08-08 | 238.50 | 243.00 | 238.50 | 242.50 | 13.571 | 7,904 |
| 2022-08-05 | 241.00 | 241.00 | 238.00 | 239.00 | 13.376 | 3,312 |
| 2022-08-04 | 234.50 | 241.00 | 234.50 | 240.00 | 13.431 | 33,232 |
| 2022-08-03 | 236.00 | 238.00 | 234.50 | 236.50 | 13.236 | 4,272 |
| 2022-08-02 | 239.50 | 239.50 | 234.50 | 235.00 | 13.152 | 3,216 |
| 2022-08-01 | 239.00 | 239.50 | 234.00 | 236.00 | 13.208 | 21,232 |
| 2022-07-29 | 235.50 | 239.00 | 235.50 | 238.50 | 13.348 | 17,600 |
| 2022-07-28 | 234.50 | 235.50 | 233.00 | 235.50 | 13.180 | 28,784 |
| 2022-07-27 | 234.50 | 234.50 | 233.50 | 234.00 | 13.096 | 10,736 |
| 2022-07-26 | 233.00 | 234.50 | 232.00 | 232.00 | 12.984 | 10,112 |
| 2022-07-25 | 233.00 | 233.00 | 231.00 | 232.00 | 12.984 | 16,608 |
| 2022-07-22 | 233.00 | 234.00 | 231.50 | 233.00 | 13.040 | 8,416 |
| 2022-07-21 | 234.00 | 234.00 | 232.00 | 232.00 | 12.984 | 1,680 |
| 2022-07-20 | 232.00 | 235.00 | 231.00 | 234.00 | 13.096 | 17,456 |
| 2022-07-19 | 234.00 | 235.00 | 232.50 | 233.00 | 13.040 | 8,192 |
| 2022-07-18 | 232.50 | 234.00 | 232.50 | 233.00 | 13.040 | 4,480 |
| 2022-07-15 | 230.00 | 234.00 | 229.50 | 232.50 | 13.012 | 43,520 |
| 2022-07-14 | 232.00 | 233.00 | 229.50 | 230.50 | 12.900 | 20,496 |
| 2022-07-13 | 233.00 | 234.00 | 233.00 | 233.00 | 13.040 | 2,784 |
| 2022-07-12 | 235.00 | 235.00 | 231.00 | 233.00 | 13.040 | 7,008 |
| 2022-07-11 | 235.50 | 235.50 | 233.00 | 235.00 | 13.152 | 1,936 |
| 2022-07-08 | 235.50 | 235.50 | 233.00 | 235.00 | 13.152 | 2,336 |
| 2022-07-07 | 234.00 | 235.00 | 232.50 | 235.00 | 13.152 | 7,040 |
| 2022-07-06 | 233.50 | 236.00 | 231.00 | 231.00 | 12.928 | 8,576 |
| 2022-07-05 | 234.50 | 234.50 | 230.50 | 232.00 | 12.984 | 2,736 |
| 2022-07-04 | 233.00 | 234.50 | 232.00 | 234.00 | 13.096 | 5,520 |
| 2022-07-01 | 232.00 | 234.50 | 228.50 | 232.00 | 12.984 | 24,464 |
| 2022-06-30 | 233.00 | 233.00 | 228.50 | 230.00 | 12.872 | 9,936 |
| 2022-06-29 | 228.50 | 232.00 | 228.50 | 232.00 | 12.984 | 39,680 |
| 2022-06-28 | 229.50 | 230.50 | 228.00 | 229.00 | 12.816 | 23,616 |
| 2022-06-27 | 229.50 | 229.50 | 227.00 | 229.50 | 12.844 | 15,440 |
| 2022-06-24 | 228.50 | 229.50 | 228.00 | 229.50 | 12.844 | 3,264 |
| 2022-06-23 | 228.50 | 229.00 | 226.50 | 226.50 | 12.676 | 16,736 |
| 2022-06-22 | 229.00 | 229.50 | 226.00 | 228.50 | 12.788 | 47,296 |
| 2022-06-21 | 243.50 | 243.50 | 238.00 | 241.50 | 12.686 | 42,656 |
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.