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
2026-07-31	98.400	99.100	98.300	99.100	99.100	15,175
2026-07-30	98.600	98.900	96.600	98.400	98.400	17,790
2026-07-29	97.800	99.000	97.500	99.000	99.000	22,658
2026-07-28	98.800	99.100	98.600	99.000	99.000	31,849
2026-07-27	98.800	99.100	97.700	98.800	98.800	17,839
2026-07-24	98.800	99.400	97.600	97.600	97.600	20,467
2026-07-23	98.500	99.600	98.000	98.500	98.500	50,179
2026-07-22	97.500	98.000	96.500	97.800	97.800	45,058
2026-07-21	96.800	97.500	96.000	97.000	97.000	63,831
2026-07-20	96.400	97.100	95.000	96.900	96.900	16,988
2026-07-17	97.500	97.500	95.200	96.500	96.500	10,400
2026-07-16	95.000	97.700	95.000	97.000	97.000	16,261
2026-07-15	95.100	96.800	93.300	96.800	96.800	19,698
2026-07-14	96.000	97.000	94.500	95.000	95.000	50,618
2026-07-13	97.500	97.800	96.100	96.300	96.300	29,802
2026-07-10	97.000	97.800	95.500	97.000	97.000	32,514
2026-07-09	97.800	98.000	95.200	97.000	97.000	16,025
2026-07-08	98.000	98.000	95.100	97.000	97.000	25,065
2026-07-07	99.600	99.600	96.000	98.000	98.000	29,787
2026-07-06	99.800	102.00	98.200	98.500	98.500	22,120
2026-07-03	98.400	100.00	95.000	99.800	99.800	62,101
2026-07-02	94.800	99.000	94.600	98.400	98.400	60,622
2026-07-01	94.000	94.900	93.500	94.900	94.900	34,153
2026-06-30	94.100	95.000	94.000	95.000	92.870	45,171
2026-06-29	94.400	94.400	93.500	94.000	91.892	25,537
2026-06-26	94.700	94.900	93.800	94.400	92.284	14,676
2026-06-25	93.500	95.000	93.000	93.600	91.501	50,857
2026-06-24	91.700	93.500	91.700	93.500	91.404	20,119
2026-06-23	89.900	91.800	89.100	91.800	89.742	25,850
2026-06-22	89.400	89.800	88.700	89.200	87.200	12,160
2026-06-19	89.000	89.500	88.400	88.400	86.418	9,479
2026-06-18	88.000	89.000	88.000	89.000	87.005	10,586
2026-06-17	87.800	88.200	87.500	88.200	86.223	12,304
2026-06-16	87.000	88.000	86.900	87.500	85.538	79,307
2026-06-15	87.700	87.700	86.600	87.000	85.049	8,966
2026-06-12	87.500	88.200	87.500	88.000	86.027	20,009
2026-06-11	87.800	87.800	87.400	87.500	85.538	18,975
2026-06-10	88.000	88.000	87.300	87.900	85.929	111,657
2026-06-09	87.900	88.500	87.400	87.500	85.538	17,532
2026-06-08	88.300	88.500	87.100	87.800	85.831	16,474
2026-06-05	86.400	88.500	85.100	88.300	86.320	7,577
2026-06-04	86.000	86.500	84.500	86.500	84.561	13,646
2026-06-03	86.500	87.700	85.700	86.300	84.365	26,304
2026-06-02	86.800	88.300	85.600	86.400	84.463	65,660
2026-05-29	87.000	87.000	85.600	86.500	84.561	29,273
2026-05-28	87.000	88.500	87.000	88.400	86.418	5,296
2026-05-27	88.500	89.000	86.900	87.000	85.049	31,633
2026-05-26	89.000	89.400	88.300	89.000	87.005	32,587
2026-05-25	88.400	88.600	87.600	88.400	86.418	34,339
2026-05-22	88.600	89.600	88.000	88.400	86.418	13,920
2026-05-21	88.900	89.800	88.300	88.400	86.418	30,863
2026-05-20	89.500	89.600	88.700	88.900	86.907	43,203
2026-05-19	88.000	89.600	88.000	89.000	87.005	143,168
2026-05-18	88.400	88.900	87.500	88.000	86.027	22,143
2026-05-15	87.400	89.400	87.400	88.300	86.320	21,941
2026-05-14	88.300	89.000	87.300	87.400	85.440	23,009
2026-05-13	88.300	88.400	87.800	88.300	86.320	27,644
2026-05-12	89.900	89.900	88.100	88.300	86.320	269,024
2026-05-11	89.000	91.000	88.500	88.500	86.516	29,517
2026-05-08	90.000	90.800	88.600	88.900	86.907	23,428

← NewerPage 2 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.