Societatea Nationala de Transport Gaze Naturale Transgaz SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 213.00 | 215.00 | 212.50 | 214.00 | 11.241 | 22,272 |
| 2021-12-22 | 213.00 | 213.00 | 211.50 | 212.50 | 11.163 | 52,848 |
| 2021-12-21 | 212.50 | 213.00 | 212.00 | 213.00 | 11.189 | 112,112 |
| 2021-12-20 | 213.50 | 215.50 | 211.00 | 213.00 | 11.189 | 71,680 |
| 2021-12-17 | 215.00 | 216.00 | 213.00 | 213.50 | 11.215 | 37,296 |
| 2021-12-16 | 212.00 | 215.00 | 211.00 | 214.50 | 11.268 | 44,880 |
| 2021-12-15 | 213.00 | 214.50 | 211.00 | 212.00 | 11.136 | 42,032 |
| 2021-12-14 | 214.00 | 216.00 | 212.00 | 212.00 | 11.136 | 93,360 |
| 2021-12-13 | 217.50 | 218.00 | 213.50 | 214.00 | 11.241 | 97,936 |
| 2021-12-10 | 219.50 | 219.50 | 217.00 | 217.00 | 11.399 | 71,632 |
| 2021-12-09 | 220.00 | 221.00 | 217.50 | 218.00 | 11.452 | 64,736 |
| 2021-12-08 | 221.00 | 223.00 | 219.50 | 220.00 | 11.557 | 74,592 |
| 2021-12-07 | 219.50 | 221.50 | 219.00 | 219.50 | 11.530 | 42,256 |
| 2021-12-06 | 219.00 | 225.00 | 218.50 | 219.50 | 11.530 | 52,320 |
| 2021-12-03 | 219.00 | 224.00 | 218.50 | 219.50 | 11.530 | 54,528 |
| 2021-12-02 | 225.00 | 225.00 | 214.00 | 216.50 | 11.373 | 113,744 |
| 2021-11-29 | 225.50 | 230.00 | 219.00 | 219.00 | 11.504 | 87,744 |
| 2021-11-26 | 233.00 | 233.00 | 224.00 | 225.00 | 11.819 | 114,640 |
| 2021-11-25 | 233.50 | 234.00 | 231.00 | 232.50 | 12.213 | 17,616 |
| 2021-11-24 | 229.00 | 234.00 | 228.00 | 234.00 | 12.292 | 48,784 |
| 2021-11-23 | 231.50 | 234.00 | 228.00 | 230.00 | 12.082 | 82,000 |
| 2021-11-22 | 241.00 | 241.00 | 230.00 | 231.50 | 12.161 | 116,560 |
| 2021-11-19 | 244.00 | 244.00 | 236.00 | 238.00 | 12.502 | 129,120 |
| 2021-11-18 | 244.50 | 244.50 | 242.50 | 242.50 | 12.739 | 7,360 |
| 2021-11-17 | 244.00 | 247.50 | 243.00 | 244.00 | 12.817 | 7,824 |
| 2021-11-16 | 248.00 | 248.00 | 240.00 | 243.00 | 12.765 | 124,960 |
| 2021-11-15 | 248.00 | 249.50 | 246.50 | 248.00 | 13.027 | 32,784 |
| 2021-11-12 | 251.00 | 251.00 | 245.00 | 247.50 | 13.001 | 111,248 |
| 2021-11-11 | 254.50 | 255.00 | 252.00 | 252.00 | 13.238 | 17,456 |
| 2021-11-10 | 255.00 | 255.00 | 252.00 | 253.00 | 13.290 | 10,304 |
| 2021-11-09 | 253.00 | 256.00 | 251.50 | 255.00 | 13.395 | 11,600 |
| 2021-11-08 | 257.00 | 257.00 | 251.50 | 252.00 | 13.238 | 91,296 |
| 2021-11-05 | 259.00 | 259.00 | 257.00 | 258.00 | 13.553 | 5,472 |
| 2021-11-04 | 259.50 | 260.00 | 256.50 | 259.50 | 13.632 | 11,136 |
| 2021-11-03 | 258.50 | 259.50 | 255.50 | 256.50 | 13.474 | 10,432 |
| 2021-11-02 | 257.00 | 259.50 | 257.00 | 258.00 | 13.553 | 12,144 |
| 2021-11-01 | 260.00 | 260.00 | 257.00 | 257.00 | 13.500 | 7,376 |
| 2021-10-29 | 258.00 | 260.00 | 257.50 | 257.50 | 13.527 | 8,192 |
| 2021-10-28 | 259.50 | 260.00 | 256.00 | 259.50 | 13.632 | 19,056 |
| 2021-10-27 | 258.00 | 260.00 | 256.00 | 260.00 | 13.658 | 18,256 |
| 2021-10-26 | 258.00 | 258.00 | 257.00 | 257.00 | 13.500 | 22,960 |
| 2021-10-25 | 260.50 | 263.00 | 257.50 | 257.50 | 13.527 | 49,952 |
| 2021-10-22 | 260.00 | 261.00 | 259.00 | 260.00 | 13.658 | 28,304 |
| 2021-10-21 | 259.00 | 262.00 | 259.00 | 260.00 | 13.658 | 11,824 |
| 2021-10-20 | 262.00 | 262.00 | 259.00 | 259.00 | 13.605 | 50,944 |
| 2021-10-19 | 259.00 | 262.00 | 258.50 | 262.00 | 13.763 | 10,800 |
| 2021-10-18 | 260.50 | 261.00 | 259.00 | 259.00 | 13.605 | 20,880 |
| 2021-10-15 | 258.50 | 260.00 | 258.00 | 260.00 | 13.658 | 30,304 |
| 2021-10-14 | 259.00 | 259.00 | 258.00 | 258.50 | 13.579 | 16,064 |
← NewerPage 21 of 21 · 1,249 trading days
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.