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
2024-11-07	24.000	24.050	23.600	24.000	22.737	15,078
2024-11-06	23.950	24.050	23.600	24.000	22.737	34,837
2024-11-05	23.900	23.950	23.700	23.950	22.690	12,911
2024-11-04	23.750	23.900	23.200	23.900	22.642	18,400
2024-11-01	23.700	23.900	23.600	23.850	22.595	14,103
2024-10-31	23.900	23.900	23.700	23.700	22.453	12,371
2024-10-30	23.850	23.950	23.750	23.950	22.690	6,064
2024-10-29	23.950	23.950	23.800	23.950	22.690	3,144
2024-10-28	23.700	23.950	23.700	23.950	22.690	7,457
2024-10-25	23.900	23.900	23.700	23.750	22.500	1,777
2024-10-24	23.700	23.900	23.600	23.900	22.642	2,446
2024-10-23	23.850	23.850	23.650	23.800	22.547	9,296
2024-10-22	23.800	23.900	23.700	23.750	22.500	10,630
2024-10-21	23.700	23.900	23.650	23.800	22.547	1,651
2024-10-18	23.900	23.950	23.700	23.900	22.642	2,858
2024-10-17	23.950	23.950	23.650	23.900	22.642	5,289
2024-10-16	24.000	24.000	23.800	23.900	22.642	5,283
2024-10-15	23.850	24.000	23.500	23.950	22.690	3,618
2024-10-14	24.050	24.050	23.500	23.850	22.595	5,535
2024-10-11	23.900	24.050	23.700	24.000	22.737	26,216
2024-10-10	23.700	24.000	23.700	23.700	22.453	15,527
2024-10-09	23.800	23.950	23.550	23.950	22.690	15,637
2024-10-08	23.950	23.950	23.300	23.700	22.453	5,056
2024-10-07	23.300	24.150	22.850	24.150	22.879	36,081
2024-10-04	23.000	23.300	22.800	23.300	22.074	9,289
2024-10-03	22.900	23.100	22.850	23.050	21.837	7,011
2024-10-02	23.150	23.150	22.800	22.900	21.695	5,829
2024-10-01	23.000	23.150	22.700	23.000	21.790	12,159
2024-09-30	22.800	23.000	22.500	23.000	21.790	41,922
2024-09-27	22.650	22.750	22.550	22.650	21.458	6,647
2024-09-26	22.600	22.800	22.500	22.650	21.458	12,071
2024-09-25	22.900	22.900	22.500	22.500	21.316	23,203
2024-09-24	22.700	23.000	22.550	22.850	21.647	14,632
2024-09-23	23.000	23.000	22.700	22.750	21.553	14,705
2024-09-20	22.850	23.000	22.850	22.850	21.647	4,907
2024-09-19	23.050	23.100	23.000	23.000	21.790	3,034
2024-09-18	22.900	23.300	22.850	23.050	21.837	4,708
2024-09-17	23.200	23.300	22.850	23.300	22.074	5,784
2024-09-16	22.850	23.200	22.700	23.200	21.979	7,693
2024-09-13	22.850	22.900	22.750	22.850	21.647	2,877
2024-09-12	23.050	23.050	22.800	22.850	21.647	986
2024-09-11	23.000	23.150	22.650	22.850	21.647	9,756
2024-09-10	23.200	23.200	22.950	23.200	21.979	8,714
2024-09-09	22.900	23.250	22.750	22.950	21.742	9,968
2024-09-06	22.800	23.250	22.600	23.000	21.790	23,064
2024-09-05	23.450	23.450	22.800	22.900	21.695	13,193
2024-09-04	23.400	23.500	23.000	23.450	22.216	12,885
2024-09-03	23.200	23.700	23.200	23.550	22.311	12,712
2024-09-02	24.100	24.100	23.000	23.350	22.121	24,500
2024-08-30	24.050	24.100	23.950	24.050	22.784	3,971
2024-08-29	23.950	24.050	23.850	23.950	22.690	9,450
2024-08-28	23.950	24.000	23.800	23.950	22.690	12,226
2024-08-27	24.000	24.000	23.850	23.850	22.595	19,541
2024-08-26	23.900	24.050	23.800	24.000	22.737	4,819
2024-08-23	24.150	24.150	23.800	24.000	22.737	36,884
2024-08-22	24.200	24.200	23.950	24.150	22.879	4,165
2024-08-21	24.000	24.300	23.700	24.100	22.832	7,799
2024-08-20	24.250	24.250	23.750	23.950	22.690	14,479
2024-08-19	25.000	25.000	24.200	24.200	22.926	58,922
2024-08-16	23.800	24.950	23.650	24.700	23.400	58,255

← NewerPage 9 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.