Societatea Nationala de Transport Gaze Naturale Transgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 219.50 | 219.50 | 210.00 | 215.00 | 11.294 | 76,048 |
| 2022-03-21 | 221.00 | 221.00 | 216.50 | 216.50 | 11.373 | 33,792 |
| 2022-03-18 | 224.00 | 225.50 | 210.00 | 210.00 | 11.031 | 39,200 |
| 2022-03-17 | 216.00 | 223.00 | 215.50 | 223.00 | 11.714 | 33,600 |
| 2022-03-16 | 211.50 | 215.50 | 211.50 | 215.00 | 11.294 | 49,184 |
| 2022-03-15 | 206.00 | 209.00 | 206.00 | 206.50 | 10.848 | 31,984 |
| 2022-03-14 | 202.00 | 208.00 | 202.00 | 206.00 | 10.821 | 41,552 |
| 2022-03-11 | 197.00 | 207.50 | 196.00 | 198.00 | 10.401 | 57,536 |
| 2022-03-10 | 197.60 | 198.00 | 195.00 | 195.00 | 10.243 | 29,632 |
| 2022-03-09 | 191.40 | 197.80 | 191.20 | 195.20 | 10.254 | 47,120 |
| 2022-03-08 | 188.40 | 195.00 | 186.00 | 191.00 | 10.033 | 25,888 |
| 2022-03-07 | 192.00 | 192.00 | 180.00 | 190.00 | 9.981 | 84,112 |
| 2022-03-04 | 200.00 | 200.00 | 193.20 | 193.40 | 10.159 | 98,128 |
| 2022-03-03 | 200.00 | 209.50 | 199.80 | 200.00 | 10.506 | 40,736 |
| 2022-03-02 | 200.50 | 200.50 | 196.20 | 197.40 | 10.369 | 43,552 |
| 2022-03-01 | 203.50 | 206.50 | 196.20 | 198.60 | 10.432 | 35,376 |
| 2022-02-28 | 210.00 | 210.00 | 198.00 | 200.00 | 10.506 | 199,360 |
| 2022-02-25 | 205.00 | 214.00 | 205.00 | 206.50 | 10.848 | 32,016 |
| 2022-02-24 | 214.50 | 214.50 | 204.50 | 205.00 | 10.769 | 172,832 |
| 2022-02-23 | 215.00 | 220.00 | 215.00 | 216.00 | 11.347 | 16,368 |
| 2022-02-22 | 210.50 | 216.50 | 209.50 | 215.00 | 11.294 | 19,760 |
| 2022-02-21 | 218.50 | 220.00 | 209.00 | 212.00 | 11.136 | 154,944 |
| 2022-02-18 | 220.50 | 222.00 | 218.50 | 218.50 | 11.478 | 10,016 |
| 2022-02-17 | 220.00 | 222.00 | 218.00 | 220.50 | 11.583 | 5,584 |
| 2022-02-16 | 219.50 | 222.00 | 217.50 | 219.00 | 11.504 | 24,208 |
| 2022-02-15 | 217.50 | 221.50 | 216.00 | 219.00 | 11.504 | 6,528 |
| 2022-02-14 | 217.00 | 218.00 | 214.50 | 216.50 | 11.373 | 63,584 |
| 2022-02-11 | 219.00 | 219.00 | 217.00 | 218.00 | 11.452 | 78,960 |
| 2022-02-10 | 221.50 | 222.00 | 218.00 | 219.00 | 11.504 | 34,112 |
| 2022-02-09 | 220.00 | 223.00 | 219.00 | 219.00 | 11.504 | 25,904 |
| 2022-02-08 | 219.50 | 219.50 | 219.00 | 219.50 | 11.530 | 21,824 |
| 2022-02-07 | 220.00 | 224.00 | 219.00 | 219.00 | 11.504 | 37,120 |
| 2022-02-04 | 224.00 | 225.00 | 219.00 | 220.00 | 11.557 | 37,216 |
| 2022-02-03 | 226.00 | 226.00 | 220.00 | 221.50 | 11.635 | 44,256 |
| 2022-02-02 | 225.00 | 226.00 | 223.50 | 224.50 | 11.793 | 28,624 |
| 2022-02-01 | 225.00 | 225.00 | 223.50 | 224.00 | 11.767 | 60,384 |
| 2022-01-31 | 224.00 | 225.50 | 223.00 | 223.00 | 11.714 | 56,736 |
| 2022-01-28 | 227.00 | 227.00 | 224.00 | 224.00 | 11.767 | 15,424 |
| 2022-01-27 | 224.00 | 227.50 | 223.50 | 225.00 | 11.819 | 11,200 |
| 2022-01-26 | 224.00 | 228.00 | 223.50 | 225.00 | 11.819 | 41,216 |
| 2022-01-25 | 228.00 | 228.00 | 219.00 | 223.00 | 11.714 | 104,256 |
| 2022-01-21 | 235.00 | 235.50 | 227.50 | 230.00 | 12.082 | 40,576 |
| 2022-01-20 | 232.50 | 235.00 | 231.00 | 235.00 | 12.345 | 10,464 |
| 2022-01-19 | 236.00 | 236.00 | 232.50 | 232.50 | 12.213 | 9,104 |
| 2022-01-18 | 238.50 | 238.50 | 236.00 | 236.00 | 12.397 | 31,888 |
| 2022-01-17 | 240.50 | 240.50 | 237.00 | 238.50 | 12.528 | 23,904 |
| 2022-01-14 | 240.50 | 241.00 | 236.50 | 239.50 | 12.581 | 17,680 |
| 2022-01-13 | 240.50 | 240.50 | 238.00 | 240.00 | 12.607 | 4,832 |
| 2022-01-12 | 239.50 | 240.50 | 238.00 | 240.00 | 12.607 | 46,672 |
| 2022-01-11 | 239.00 | 242.00 | 238.00 | 238.00 | 12.502 | 22,256 |
| 2022-01-10 | 241.00 | 242.50 | 238.50 | 241.50 | 12.686 | 33,584 |
| 2022-01-07 | 242.00 | 242.50 | 238.00 | 240.00 | 12.607 | 7,888 |
| 2022-01-06 | 243.50 | 243.50 | 239.00 | 239.00 | 12.555 | 18,272 |
| 2022-01-05 | 248.50 | 250.00 | 244.00 | 245.00 | 12.870 | 35,376 |
| 2022-01-04 | 239.00 | 248.50 | 239.00 | 248.00 | 13.027 | 35,376 |
| 2022-01-03 | 239.00 | 239.00 | 232.00 | 238.00 | 12.502 | 3,584 |
| 2021-12-30 | 233.00 | 241.50 | 233.00 | 236.00 | 12.397 | 82,064 |
| 2021-12-29 | 235.00 | 249.50 | 235.00 | 241.00 | 12.660 | 98,656 |
| 2021-12-28 | 216.00 | 237.00 | 216.00 | 234.00 | 12.292 | 126,560 |
| 2021-12-27 | 214.00 | 217.00 | 214.00 | 217.00 | 11.399 | 45,136 |
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.