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
2025-05-12	26.250	27.050	26.250	26.700	25.295	22,053
2025-05-09	25.700	26.200	25.300	26.200	24.821	30,094
2025-05-08	26.250	26.250	25.650	25.700	24.347	45,536
2025-05-07	26.100	26.350	25.800	26.000	24.632	15,042
2025-05-06	26.500	26.550	25.800	26.100	24.726	37,934
2025-05-05	27.200	27.600	26.400	26.500	25.105	45,114
2025-05-02	28.550	28.950	27.500	28.000	26.526	6,923
2025-04-30	29.550	29.550	28.250	28.250	26.763	8,256
2025-04-29	29.850	29.850	29.250	29.300	27.758	9,374
2025-04-28	29.850	29.850	29.500	29.750	28.184	4,508
2025-04-25	29.600	29.900	29.150	29.800	28.232	19,164
2025-04-24	29.100	29.700	28.700	29.700	28.137	138,802
2025-04-23	27.800	29.500	27.800	29.100	27.569	164,782
2025-04-22	27.200	27.800	27.150	27.800	26.337	8,783
2025-04-17	27.250	27.250	27.000	27.100	25.674	1,851
2025-04-16	27.100	27.250	27.000	27.050	25.626	3,077
2025-04-15	27.500	27.500	27.050	27.100	25.674	3,130
2025-04-14	27.250	27.600	27.200	27.400	25.958	4,656
2025-04-11	27.450	27.600	26.750	27.400	25.958	8,043
2025-04-10	28.000	28.300	27.500	27.500	26.053	13,800
2025-04-09	26.950	27.350	26.500	26.500	25.105	27,928
2025-04-08	26.900	27.850	26.900	27.850	26.384	18,526
2025-04-07	26.000	26.950	25.100	26.350	24.963	41,743
2025-04-04	28.250	28.450	26.800	27.200	25.769	30,481
2025-04-03	28.750	28.800	28.050	28.250	26.763	8,695
2025-04-02	29.200	29.200	28.750	28.800	27.284	6,502
2025-04-01	29.600	29.650	28.800	29.200	27.663	17,312
2025-03-31	29.500	29.650	29.350	29.500	27.947	64,698
2025-03-28	29.200	29.500	29.000	29.500	27.947	6,875
2025-03-27	29.000	29.250	28.650	29.250	27.711	289,234
2025-03-26	28.650	29.000	28.500	29.000	27.474	43,591
2025-03-25	28.450	28.700	28.150	28.650	27.142	21,991
2025-03-24	28.200	28.600	28.000	28.500	27.000	39,042
2025-03-21	28.350	28.500	28.000	28.200	26.716	11,030
2025-03-20	28.500	28.500	28.250	28.250	26.763	3,573
2025-03-19	28.500	28.600	28.150	28.600	27.095	21,712
2025-03-18	28.450	28.650	28.050	28.550	27.047	24,978
2025-03-17	28.100	28.450	27.950	28.450	26.953	67,488
2025-03-14	28.300	28.400	28.100	28.100	26.621	5,369
2025-03-13	28.050	28.400	28.050	28.350	26.858	2,909
2025-03-12	28.450	28.450	28.000	28.000	26.526	5,336
2025-03-11	28.600	28.600	28.150	28.500	27.000	8,025
2025-03-10	28.650	28.650	28.000	28.600	27.095	17,622
2025-03-07	28.450	28.650	28.350	28.650	27.142	4,488
2025-03-06	28.500	28.550	28.150	28.550	27.047	24,769
2025-03-05	27.800	28.550	27.750	28.500	27.000	60,740
2025-03-04	27.900	28.500	27.750	27.800	26.337	25,510
2025-03-03	28.550	28.550	27.700	27.850	26.384	14,118
2025-02-28	28.800	28.800	27.800	28.500	27.000	33,645
2025-02-27	28.000	28.450	28.000	28.400	26.905	15,189
2025-02-26	27.750	28.250	27.650	28.250	26.763	15,094
2025-02-25	28.000	28.000	27.650	27.750	26.290	9,231
2025-02-24	27.800	28.050	27.500	27.650	26.195	9,090
2025-02-21	27.850	28.000	27.400	27.800	26.337	8,759
2025-02-20	28.200	28.550	27.400	27.850	26.384	14,564
2025-02-19	28.300	28.700	28.000	28.200	26.716	23,195
2025-02-18	27.750	28.300	27.450	28.300	26.811	38,469
2025-02-17	28.000	28.000	27.200	27.450	26.005	73,782
2025-02-14	27.800	28.500	27.550	27.950	26.479	42,234
2025-02-13	26.850	27.800	26.800	27.750	26.290	76,412

← NewerPage 7 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.