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
2026-02-02	76.000	76.000	73.000	75.900	74.198	41,641
2026-01-30	78.200	78.700	76.000	76.100	74.394	43,927
2026-01-29	79.400	79.700	78.100	78.600	76.838	176,959
2026-01-28	79.800	79.800	79.100	79.500	77.718	36,047
2026-01-27	79.800	79.800	79.100	79.600	77.815	82,518
2026-01-26	79.700	79.900	78.800	79.300	77.522	36,077
2026-01-23	78.400	79.900	78.200	79.400	77.620	144,071
2026-01-22	77.900	78.900	77.500	77.500	75.762	80,116
2026-01-21	75.500	76.600	71.100	75.000	73.318	81,554
2026-01-20	79.000	80.600	75.400	75.400	73.710	95,935
2026-01-19	82.400	82.400	79.000	79.000	77.229	80,637
2026-01-16	81.900	83.000	81.600	82.200	80.357	70,514
2026-01-15	80.800	81.800	80.800	81.800	79.966	49,502
2026-01-14	80.000	80.900	79.000	80.900	79.086	69,189
2026-01-13	75.800	81.900	75.400	80.000	78.206	136,615
2026-01-12	71.400	75.300	71.400	75.300	73.612	87,864
2026-01-09	68.600	71.300	68.600	71.200	69.604	58,707
2026-01-08	66.900	69.800	66.900	68.100	66.573	43,618
2026-01-05	65.900	67.000	65.500	66.900	65.400	27,703
2025-12-30	64.900	65.900	64.100	65.900	64.423	110,825
2025-12-29	63.200	64.900	63.000	64.900	63.445	78,686
2025-12-23	63.000	64.200	62.500	64.200	62.761	86,504
2025-12-22	61.700	63.000	60.900	63.000	61.588	63,766
2025-12-19	62.400	63.000	61.400	61.700	60.317	37,961
2025-12-18	62.500	63.800	61.900	63.000	61.588	36,992
2025-12-17	63.800	63.800	62.000	62.300	60.903	60,517
2025-12-16	63.700	64.100	63.200	63.800	62.370	44,427
2025-12-15	64.000	64.100	63.100	63.800	62.370	36,068
2025-12-12	63.900	64.400	63.100	63.900	62.467	32,739
2025-12-11	63.100	64.100	63.100	63.900	62.467	44,400
2025-12-10	63.200	63.900	62.400	63.900	62.467	27,983
2025-12-09	62.500	63.200	62.300	63.100	61.685	34,091
2025-12-08	62.200	63.400	61.900	62.500	61.099	39,242
2025-12-05	62.200	62.400	61.300	62.200	60.805	32,367
2025-12-04	62.400	62.500	61.900	62.300	60.903	30,909
2025-12-03	62.600	62.900	62.300	62.400	61.001	24,678
2025-12-02	63.200	63.200	62.000	62.500	61.099	22,637
2025-11-28	63.400	63.500	62.800	63.200	61.783	318,768
2025-11-27	63.600	63.800	63.000	63.300	61.881	8,361
2025-11-26	63.800	64.000	63.300	63.400	61.979	9,446
2025-11-25	63.000	64.400	63.000	63.600	62.174	31,504
2025-11-24	62.700	64.000	62.200	62.800	61.392	44,509
2025-11-21	64.300	64.300	61.100	61.400	60.023	139,029
2025-11-20	64.900	65.400	63.700	64.300	62.858	27,879
2025-11-19	65.500	66.000	64.200	64.400	62.956	19,356
2025-11-18	65.800	66.400	65.100	65.400	63.934	30,971
2025-11-17	66.000	66.500	65.600	65.800	64.325	39,564
2025-11-14	65.000	66.500	65.000	65.500	64.031	76,592
2025-11-13	63.400	63.700	63.000	63.600	62.174	25,905
2025-11-12	63.500	63.800	63.000	63.300	61.881	23,112
2025-11-11	61.200	63.800	61.200	63.200	61.783	46,958
2025-11-10	61.700	62.200	61.000	61.200	59.828	27,171
2025-11-07	62.100	62.100	60.900	61.600	60.219	22,039
2025-11-06	61.600	62.300	60.800	62.100	60.708	23,370
2025-11-05	62.500	62.500	61.000	61.500	60.121	20,026
2025-11-04	61.500	62.700	61.200	61.800	60.414	48,586
2025-11-03	61.700	62.600	61.100	61.500	60.121	26,916
2025-10-31	61.800	63.300	61.300	61.600	60.219	31,586
2025-10-30	62.500	62.500	58.500	61.600	60.219	35,241
2025-10-29	65.000	65.000	61.700	62.500	61.099	47,912

← NewerPage 4 of 21 · 1,247 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.