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
2025-10-28	65.600	65.900	62.600	64.700	63.249	76,373
2025-10-27	66.800	67.700	64.900	65.000	63.543	104,947
2025-10-24	64.000	66.500	64.000	66.500	65.009	54,384
2025-10-23	63.000	65.100	63.000	63.900	62.467	53,787
2025-10-22	62.400	62.900	62.000	62.700	61.294	38,300
2025-10-21	62.200	62.800	61.500	62.200	60.805	33,047
2025-10-20	60.000	63.600	60.000	61.700	60.317	76,081
2025-10-17	57.500	59.500	57.500	59.500	58.166	30,950
2025-10-16	56.200	57.500	56.000	57.100	55.820	32,268
2025-10-15	56.100	56.500	56.000	56.200	54.940	18,784
2025-10-14	56.600	56.700	56.000	56.100	54.842	10,321
2025-10-13	56.300	56.700	55.900	56.500	55.233	25,828
2025-10-10	56.500	56.600	56.000	56.300	55.038	12,171
2025-10-09	55.800	56.600	55.800	56.300	55.038	9,270
2025-10-08	55.900	56.100	55.500	55.800	54.549	19,565
2025-10-07	56.500	56.500	55.000	56.100	54.842	24,369
2025-10-06	56.500	56.800	56.200	56.700	55.429	22,776
2025-10-03	56.500	56.500	56.000	56.200	54.940	13,974
2025-10-02	56.900	57.100	55.700	56.300	55.038	36,644
2025-10-01	56.100	58.000	54.700	56.400	55.136	35,851
2025-09-30	54.600	56.100	54.600	56.000	54.744	38,124
2025-09-29	52.900	56.900	52.800	54.000	52.789	73,933
2025-09-26	50.400	53.000	50.400	52.300	51.127	33,467
2025-09-25	49.250	51.000	49.050	50.400	49.270	75,049
2025-09-24	48.650	49.250	48.500	49.200	48.097	47,265
2025-09-23	48.800	48.850	48.300	48.650	47.559	8,414
2025-09-22	48.450	48.850	48.200	48.850	47.755	53,842
2025-09-19	48.200	48.500	48.000	48.000	46.924	9,007
2025-09-18	48.450	48.450	48.050	48.100	47.022	6,406
2025-09-17	48.400	48.500	48.250	48.450	47.364	5,374
2025-09-16	48.400	48.450	48.100	48.400	47.315	8,765
2025-09-15	48.500	48.500	48.150	48.350	47.266	9,733
2025-09-12	48.450	48.500	48.100	48.500	47.413	10,180
2025-09-11	48.450	48.500	48.050	48.450	47.364	10,730
2025-09-10	48.400	48.450	48.100	48.450	47.364	12,320
2025-09-09	48.350	48.450	48.200	48.200	47.119	7,123
2025-09-08	48.400	48.450	47.900	48.200	47.119	5,289
2025-09-05	48.200	48.450	47.800	48.400	47.315	10,380
2025-09-04	47.550	48.500	47.550	48.200	47.119	15,116
2025-09-03	46.650	48.000	46.650	47.500	46.435	17,285
2025-09-02	46.500	46.950	46.000	46.650	45.604	33,307
2025-09-01	48.300	48.300	46.600	46.650	45.604	22,441
2025-08-29	48.900	49.250	47.800	47.800	46.728	57,531
2025-08-28	48.500	49.000	48.500	48.900	47.804	17,802
2025-08-27	48.000	48.750	47.300	48.500	47.413	53,198
2025-08-26	48.100	48.300	46.950	48.100	47.022	56,397
2025-08-25	48.300	48.700	48.000	48.100	47.022	12,094
2025-08-22	48.200	48.800	47.850	48.300	47.217	34,149
2025-08-21	49.350	49.350	48.000	48.100	47.022	23,883
2025-08-20	49.000	49.450	48.900	48.950	47.853	20,798
2025-08-19	49.000	49.600	48.600	48.950	47.853	118,235
2025-08-18	48.900	49.200	47.350	48.050	46.973	52,744
2025-08-14	49.250	49.500	47.450	48.900	47.804	75,781
2025-08-13	47.750	49.500	47.500	49.200	48.097	40,402
2025-08-12	46.800	47.750	46.750	47.400	46.337	43,984
2025-08-11	45.550	47.000	45.550	46.600	45.555	47,931
2025-08-08	44.000	45.850	44.000	45.200	44.187	57,245
2025-08-07	41.900	44.500	41.850	43.500	42.525	52,687
2025-08-06	41.500	41.900	41.500	41.900	40.961	11,566
2025-08-05	41.750	41.900	41.350	41.700	40.765	19,375

← NewerPage 5 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.