Gaztransport & Technigaz SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	125.20	125.20	122.60	123.80	112.03	82,630
2024-09-04	125.80	126.80	123.60	125.80	113.84	85,825
2024-09-03	131.40	131.70	128.40	128.60	116.38	56,154
2024-09-02	133.80	133.80	131.30	131.40	118.91	42,377
2024-08-30	134.10	134.90	132.30	133.30	120.63	73,398
2024-08-29	131.20	134.10	130.90	134.10	121.36	72,896
2024-08-28	132.00	132.40	131.20	131.30	118.82	64,687
2024-08-27	134.00	134.30	131.80	132.00	119.45	48,032
2024-08-26	134.70	134.90	131.80	133.50	120.81	36,741
2024-08-23	135.90	136.30	134.30	134.90	122.08	63,126
2024-08-22	135.70	135.80	134.30	135.80	122.89	59,414
2024-08-21	135.10	136.60	135.10	135.60	122.71	43,806
2024-08-20	134.00	136.00	133.70	135.00	122.17	64,746
2024-08-19	136.50	136.90	134.00	134.10	121.36	79,928
2024-08-16	136.30	137.40	135.50	136.50	123.53	53,177
2024-08-15	134.40	136.70	134.40	136.30	123.35	43,338
2024-08-14	133.00	134.50	133.00	133.90	121.17	58,462
2024-08-13	130.50	133.20	130.10	133.00	120.36	68,089
2024-08-12	126.50	127.00	125.50	126.40	114.39	50,724
2024-08-09	127.20	127.60	125.20	126.20	114.21	77,474
2024-08-08	127.70	127.70	125.00	127.00	114.93	62,617
2024-08-07	127.30	130.20	127.10	128.80	116.56	70,948
2024-08-06	128.00	128.20	124.40	126.80	114.75	76,134
2024-08-05	125.40	127.80	124.30	126.30	114.30	110,776
2024-08-02	135.20	136.50	130.40	130.40	118.01	65,610
2024-08-01	135.80	136.90	135.40	136.00	123.07	57,235
2024-07-31	137.70	138.40	136.40	136.40	123.44	84,463
2024-07-30	134.80	138.30	134.40	137.20	124.16	74,968
2024-07-29	133.80	137.80	133.80	134.50	121.72	67,146
2024-07-26	134.40	135.60	130.60	132.30	119.73	115,718
2024-07-25	129.90	130.80	129.00	130.70	118.28	64,130
2024-07-24	130.90	132.50	130.10	130.70	118.28	54,960
2024-07-23	132.10	132.50	130.60	131.60	119.09	75,449
2024-07-22	131.70	132.60	131.10	132.10	119.55	48,107
2024-07-19	131.40	131.70	130.00	131.10	118.64	65,444
2024-07-18	132.80	132.90	131.20	131.90	119.36	98,972
2024-07-17	131.30	132.80	130.50	132.70	120.09	62,331
2024-07-16	131.40	131.70	129.90	131.30	118.82	54,300
2024-07-15	132.10	134.00	130.90	131.70	119.18	60,297
2024-07-12	131.10	133.70	130.85	132.80	120.18	83,982
2024-07-11	128.40	131.20	127.10	130.30	117.92	83,355
2024-07-10	125.00	127.70	124.70	127.70	115.56	98,422
2024-07-09	127.00	127.80	125.10	125.30	113.39	52,235
2024-07-08	129.60	132.30	127.20	127.20	115.11	123,888
2024-07-05	131.40	132.00	129.80	129.90	117.55	111,188
2024-07-04	128.00	131.60	127.50	131.60	119.09	107,816
2024-07-03	123.20	127.30	123.20	126.90	114.84	102,069
2024-07-02	122.90	124.20	121.90	123.00	111.31	81,664
2024-07-01	124.80	125.80	122.90	122.90	111.22	113,322
2024-06-28	124.70	124.80	121.90	121.90	110.31	89,260
2024-06-27	124.00	126.50	123.80	124.50	112.67	70,051
2024-06-26	125.90	126.60	123.90	124.50	112.67	74,147
2024-06-25	125.80	126.40	124.50	125.90	113.93	104,327
2024-06-24	120.50	123.80	120.40	123.50	111.76	109,527
2024-06-21	122.20	122.20	118.90	120.50	109.05	172,017
2024-06-20	117.90	122.80	117.70	122.20	110.59	126,896
2024-06-19	118.10	118.90	117.70	117.70	106.51	74,171
2024-06-18	117.70	118.90	117.30	118.10	106.88	102,171
2024-06-17	118.80	120.20	117.70	119.20	105.60	127,421
2024-06-14	121.70	122.60	118.50	119.40	105.78	130,381

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	4.9400 EUR
2025-12-09	4.0000 EUR
2025-06-17	3.8300 EUR
2024-12-10	3.6700 EUR
2024-06-18	2.5100 EUR
2023-12-12	1.8500 EUR
2023-06-12	1.5500 EUR
2022-12-13	1.5500 EUR
2022-06-06	1.7500 EUR
2021-11-03	1.3500 EUR
2021-06-01	1.7900 EUR
2020-11-03	2.5000 EUR
2020-06-08	1.7500 EUR
2019-09-25	1.5000 EUR
2019-05-27	1.7900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.