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
2025-08-05	41.750	41.900	41.350	41.700	40.765	19,375
2025-08-04	41.700	41.850	41.250	41.250	40.325	14,457
2025-08-01	41.850	41.850	41.400	41.650	40.716	13,869
2025-07-31	41.200	41.800	41.200	41.800	40.863	17,001
2025-07-30	41.300	41.500	40.850	41.200	40.276	7,987
2025-07-29	41.300	41.300	40.850	41.300	40.374	25,334
2025-07-28	41.500	41.600	40.400	41.300	40.374	33,815
2025-07-25	41.000	41.550	40.800	41.500	40.570	15,995
2025-07-24	41.800	41.850	40.300	40.850	39.934	27,123
2025-07-23	41.250	41.850	41.250	41.800	40.863	25,424
2025-07-22	40.400	41.900	40.400	41.100	40.179	29,624
2025-07-21	40.250	41.950	40.000	40.400	39.494	56,707
2025-07-18	38.450	40.900	38.450	40.250	39.348	86,539
2025-07-17	36.000	39.000	36.000	37.950	37.099	62,656
2025-07-16	36.000	36.000	35.850	36.000	35.193	35,963
2025-07-15	35.900	36.000	35.600	36.000	35.193	8,696
2025-07-14	35.350	35.900	35.350	35.650	34.851	26,254
2025-07-11	35.300	35.500	35.250	35.350	34.557	13,193
2025-07-10	34.950	35.300	34.900	35.250	34.460	11,925
2025-07-09	34.750	35.000	34.500	34.950	34.166	13,773
2025-07-08	34.400	34.750	34.200	34.600	33.824	36,122
2025-07-07	34.400	34.700	33.800	34.400	33.629	58,582
2025-07-04	34.400	34.600	34.200	34.400	33.629	46,982
2025-07-03	33.600	34.400	33.550	34.400	33.629	35,214
2025-07-02	34.250	34.300	33.600	33.600	32.847	29,776
2025-07-01	34.300	34.400	34.000	34.050	33.287	15,055
2025-06-30	33.750	34.600	33.600	34.300	33.531	42,957
2025-06-27	33.400	33.750	33.250	33.650	32.896	16,487
2025-06-26	33.850	33.850	33.300	33.500	32.749	24,071
2025-06-25	34.800	34.800	33.900	33.900	33.140	24,405
2025-06-24	34.200	34.900	34.050	34.800	34.020	96,626
2025-06-23	34.400	35.000	34.400	34.950	33.111	161,487
2025-06-20	34.600	34.600	34.400	34.400	32.590	20,095
2025-06-19	34.600	34.800	34.000	34.400	32.590	16,052
2025-06-18	33.500	34.600	33.500	34.600	32.779	12,028
2025-06-17	33.800	33.800	33.350	33.500	31.737	27,040
2025-06-16	33.550	33.800	33.300	33.800	32.021	42,486
2025-06-13	33.500	34.100	33.200	33.400	31.642	6,739
2025-06-12	33.800	34.700	33.100	33.300	31.547	25,471
2025-06-11	34.700	34.900	33.000	33.750	31.974	23,695
2025-06-10	35.100	35.150	34.650	34.700	32.874	13,369
2025-06-06	35.550	35.600	35.000	35.100	33.253	21,816
2025-06-05	34.600	35.600	34.550	35.000	33.158	55,548
2025-06-04	34.800	35.000	34.300	34.550	32.732	22,993
2025-06-03	34.300	34.950	34.250	34.750	32.921	26,694
2025-06-02	34.600	35.000	34.200	34.250	32.447	29,499
2025-05-30	34.600	34.850	34.000	34.550	32.732	11,789
2025-05-29	33.650	34.600	33.500	34.500	32.684	75,875
2025-05-28	33.700	34.400	33.650	33.650	31.879	48,793
2025-05-27	32.550	33.950	32.550	33.250	31.500	45,425
2025-05-26	31.600	32.800	31.600	32.500	30.790	18,410
2025-05-23	30.950	32.500	30.600	31.500	29.842	91,507
2025-05-22	30.100	30.950	29.800	30.950	29.321	13,122
2025-05-21	30.650	30.650	29.700	30.100	28.516	11,100
2025-05-20	30.100	30.650	30.100	30.600	28.990	73,263
2025-05-19	29.500	30.400	29.150	30.050	28.469	204,947
2025-05-16	27.550	28.300	27.550	28.300	26.811	26,938
2025-05-15	28.400	28.900	27.000	27.000	25.579	36,164
2025-05-14	27.450	28.350	27.400	28.200	26.716	18,803
2025-05-13	26.750	27.850	26.750	27.300	25.863	7,023

← NewerPage 6 of 21 · 1,248 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.