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
2025-02-12	26.250	26.750	26.250	26.750	25.342	26,417
2025-02-11	25.500	26.200	25.500	26.150	24.774	79,763
2025-02-10	25.300	25.500	25.200	25.500	24.158	54,237
2025-02-07	25.100	25.400	25.000	25.000	23.684	17,587
2025-02-06	24.700	25.350	24.600	25.100	23.779	52,055
2025-02-05	23.900	24.750	23.850	24.550	23.258	19,986
2025-02-04	23.800	23.950	23.800	23.950	22.690	7,466
2025-02-03	24.200	24.200	23.650	23.950	22.690	20,352
2025-01-31	23.800	24.200	23.800	24.000	22.737	4,095
2025-01-30	23.900	24.100	23.850	24.000	22.737	26,814
2025-01-29	24.200	24.350	23.700	24.100	22.832	10,105
2025-01-28	24.000	24.250	23.700	24.250	22.974	5,116
2025-01-27	24.550	24.950	23.100	24.000	22.737	32,671
2025-01-23	24.600	24.650	24.450	24.650	23.353	10,105
2025-01-22	24.500	24.650	24.250	24.600	23.305	15,123
2025-01-21	24.450	24.550	24.250	24.250	22.974	5,718
2025-01-20	24.500	24.550	24.450	24.450	23.163	4,139
2025-01-17	24.450	24.500	24.250	24.450	23.163	4,274
2025-01-16	24.250	24.500	24.250	24.500	23.211	28,089
2025-01-15	23.900	24.350	23.900	24.300	23.021	5,985
2025-01-14	23.750	24.450	23.750	24.450	23.163	16,190
2025-01-13	24.200	24.300	24.100	24.200	22.926	12,244
2025-01-10	24.100	24.500	24.100	24.200	22.926	22,887
2025-01-09	23.900	24.100	23.900	24.050	22.784	17,719
2025-01-08	23.850	24.000	23.800	23.800	22.547	5,891
2025-01-03	23.500	23.950	23.200	23.800	22.547	13,533
2024-12-30	23.150	23.750	23.000	23.450	22.216	33,415
2024-12-27	23.900	23.900	23.250	23.850	22.595	8,082
2024-12-23	23.500	23.900	22.950	23.900	22.642	16,822
2024-12-20	22.600	23.500	22.600	23.500	22.263	17,677
2024-12-19	22.900	22.950	21.600	22.000	20.842	33,549
2024-12-18	23.050	23.100	22.600	22.700	21.505	16,930
2024-12-17	23.550	23.550	23.050	23.250	22.026	9,268
2024-12-16	24.000	24.000	23.250	23.500	22.263	18,486
2024-12-13	23.650	24.000	23.300	24.000	22.737	19,328
2024-12-12	23.750	23.800	23.000	23.650	22.405	19,755
2024-12-11	23.300	23.750	23.200	23.750	22.500	33,511
2024-12-10	22.550	23.300	22.350	23.300	22.074	20,831
2024-12-09	22.500	22.800	22.200	22.300	21.126	17,116
2024-12-06	20.800	22.800	20.650	21.750	20.605	105,471
2024-12-05	21.500	21.800	20.700	20.800	19.705	47,835
2024-12-04	20.900	22.000	20.500	21.500	20.369	58,033
2024-12-03	22.300	22.300	20.550	21.000	19.895	102,924
2024-12-02	22.050	22.950	21.800	21.800	20.653	12,242
2024-11-29	22.500	22.550	21.500	22.050	20.890	49,434
2024-11-28	23.100	23.150	22.550	22.550	21.363	16,199
2024-11-27	23.350	23.450	23.050	23.100	21.884	118,063
2024-11-26	23.050	23.450	22.900	23.450	22.216	3,347
2024-11-25	23.350	23.500	22.800	23.050	21.837	15,068
2024-11-22	23.700	23.800	23.350	23.350	22.121	5,123
2024-11-21	23.650	23.700	23.500	23.700	22.453	1,450
2024-11-20	23.800	23.800	23.200	23.600	22.358	3,526
2024-11-19	23.750	23.800	23.050	23.050	21.837	10,141
2024-11-18	24.000	24.100	23.800	23.800	22.547	7,316
2024-11-15	24.100	24.700	23.900	24.000	22.737	84,786
2024-11-14	24.100	24.100	23.750	24.000	22.737	11,517
2024-11-13	24.050	24.150	23.950	24.000	22.737	8,133
2024-11-12	24.100	24.150	23.500	24.000	22.737	16,894
2024-11-11	24.000	24.100	23.900	24.100	22.832	8,996
2024-11-08	24.000	24.100	23.950	24.100	22.832	13,563

← NewerPage 8 of 21 · 1,245 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.