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
2022-06-20	240.00	243.50	239.00	243.00	12.765	83,104
2022-06-17	238.00	238.50	237.00	238.50	12.528	31,808
2022-06-16	238.50	241.00	238.00	238.00	12.502	58,832
2022-06-15	239.50	241.00	238.00	238.50	12.528	10,656
2022-06-14	242.50	242.50	235.00	238.00	12.502	83,392
2022-06-10	244.50	244.50	242.50	243.00	12.765	11,840
2022-06-09	242.50	244.50	241.00	243.00	12.765	42,896
2022-06-08	242.00	242.50	240.00	242.50	12.739	24,736
2022-06-07	239.50	242.00	238.50	240.00	12.607	84,064
2022-06-06	239.00	242.00	239.00	239.50	12.581	34,912
2022-06-03	240.00	240.00	238.50	239.00	12.555	22,656
2022-06-02	241.50	241.50	239.00	239.50	12.581	5,440
2022-05-31	241.00	241.00	239.00	239.00	12.555	22,576
2022-05-30	238.50	241.00	238.50	239.00	12.555	80,832
2022-05-27	239.00	239.00	238.00	238.50	12.528	12,080
2022-05-26	239.00	239.00	238.00	238.50	12.528	30,384
2022-05-25	240.50	240.50	237.00	238.50	12.528	14,592
2022-05-24	240.50	243.50	240.00	240.50	12.634	10,144
2022-05-23	244.00	244.00	240.50	240.50	12.634	4,208
2022-05-20	240.00	242.00	240.00	241.50	12.686	8,256
2022-05-19	236.00	241.50	235.50	239.50	12.581	10,704
2022-05-18	240.50	245.00	236.00	236.00	12.397	42,128
2022-05-17	240.50	244.00	240.00	240.50	12.634	30,992
2022-05-16	234.00	241.00	234.00	239.50	12.581	38,672
2022-05-13	228.50	234.50	227.00	234.00	12.292	16,144
2022-05-12	234.50	234.50	226.00	227.00	11.924	16,608
2022-05-11	230.00	232.00	226.50	227.00	11.924	11,872
2022-05-10	233.00	235.00	229.00	230.00	12.082	33,024
2022-05-09	237.50	237.50	229.00	229.00	12.029	31,296
2022-05-06	238.00	238.00	232.50	235.00	12.345	26,288
2022-05-05	238.00	241.00	238.00	238.00	12.502	10,464
2022-05-04	238.50	241.00	236.50	236.50	12.423	8,480
2022-05-03	239.00	241.50	238.50	238.50	12.528	6,864
2022-05-02	243.00	243.50	238.00	238.50	12.528	14,112
2022-04-29	242.50	244.00	240.50	240.50	12.634	12,944
2022-04-28	240.00	242.50	240.00	242.00	12.712	15,376
2022-04-27	241.00	241.50	237.50	240.00	12.607	20,704
2022-04-26	240.00	242.00	237.00	237.00	12.450	41,088
2022-04-21	244.00	244.50	242.00	242.50	12.739	23,920
2022-04-20	246.50	247.00	242.00	242.50	12.739	31,776
2022-04-19	249.00	250.00	244.00	244.50	12.844	53,632
2022-04-18	239.50	249.00	239.50	249.00	13.080	137,328
2022-04-15	227.50	240.00	227.50	239.00	12.555	138,752
2022-04-14	217.00	229.00	217.00	227.50	11.951	81,392
2022-04-13	219.00	219.00	215.00	216.00	11.347	9,024
2022-04-12	219.00	219.00	215.00	216.00	11.347	23,584
2022-04-11	218.00	218.00	216.00	218.00	11.452	8,416
2022-04-08	216.00	218.00	214.00	217.00	11.399	17,536
2022-04-07	214.00	216.00	214.00	215.00	11.294	19,136
2022-04-06	216.00	216.00	214.00	214.00	11.241	37,616
2022-04-05	215.00	216.50	215.00	216.00	11.347	12,464
2022-04-04	214.00	215.00	212.00	215.00	11.294	20,976
2022-04-01	213.00	215.00	211.50	214.00	11.241	12,848
2022-03-31	214.00	215.00	212.00	213.00	11.189	9,424
2022-03-30	214.00	215.00	210.00	212.00	11.136	50,368
2022-03-29	210.00	215.00	209.00	213.50	11.215	126,624
2022-03-28	213.00	214.50	210.00	211.00	11.084	31,360
2022-03-25	215.00	216.00	209.00	210.00	11.031	129,968
2022-03-24	215.00	220.00	214.00	214.50	11.268	132,096
2022-03-23	219.50	224.00	210.00	212.00	11.136	115,200

← NewerPage 19 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.