Gaztransport & Technigaz SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 129.40 | 129.80 | 122.30 | 122.30 | 108.35 | 122,778 |
| 2024-06-12 | 129.10 | 129.80 | 127.40 | 129.30 | 114.55 | 70,775 |
| 2024-06-11 | 131.10 | 132.60 | 128.90 | 129.20 | 114.46 | 52,920 |
| 2024-06-10 | 129.80 | 131.10 | 129.40 | 130.50 | 115.61 | 53,263 |
| 2024-06-07 | 130.70 | 131.90 | 130.10 | 131.60 | 116.59 | 48,048 |
| 2024-06-06 | 131.80 | 132.60 | 130.70 | 130.70 | 115.79 | 52,167 |
| 2024-06-05 | 130.30 | 131.60 | 130.10 | 131.50 | 116.50 | 76,936 |
| 2024-06-04 | 131.20 | 131.20 | 129.60 | 129.90 | 115.08 | 79,513 |
| 2024-06-03 | 134.10 | 134.30 | 130.50 | 131.60 | 116.59 | 58,848 |
| 2024-05-31 | 132.30 | 134.00 | 132.30 | 133.90 | 118.62 | 63,249 |
| 2024-05-30 | 132.00 | 132.70 | 131.20 | 132.30 | 117.21 | 52,352 |
| 2024-05-29 | 134.50 | 135.30 | 132.10 | 132.50 | 117.38 | 56,569 |
| 2024-05-28 | 136.80 | 137.00 | 133.40 | 134.10 | 118.80 | 66,224 |
| 2024-05-27 | 132.30 | 136.40 | 131.80 | 136.20 | 120.66 | 42,046 |
| 2024-05-24 | 132.10 | 133.10 | 131.60 | 132.50 | 117.38 | 57,204 |
| 2024-05-23 | 131.10 | 132.00 | 129.60 | 131.90 | 116.85 | 63,526 |
| 2024-05-22 | 132.70 | 133.40 | 131.30 | 131.40 | 116.41 | 72,587 |
| 2024-05-21 | 137.80 | 138.20 | 129.90 | 132.70 | 117.56 | 147,712 |
| 2024-05-20 | 137.00 | 138.10 | 136.60 | 137.50 | 121.81 | 27,047 |
| 2024-05-17 | 133.90 | 136.70 | 133.40 | 136.60 | 121.01 | 97,939 |
| 2024-05-16 | 135.40 | 135.80 | 133.50 | 133.80 | 118.53 | 59,830 |
| 2024-05-15 | 135.60 | 136.70 | 134.30 | 135.50 | 120.04 | 82,071 |
| 2024-05-14 | 134.90 | 135.90 | 134.10 | 134.20 | 118.89 | 80,492 |
| 2024-05-13 | 135.80 | 136.20 | 133.70 | 134.50 | 119.15 | 65,935 |
| 2024-05-10 | 136.70 | 137.40 | 135.10 | 135.80 | 120.31 | 72,375 |
| 2024-05-09 | 134.80 | 136.30 | 134.70 | 136.10 | 120.57 | 33,010 |
| 2024-05-08 | 133.90 | 134.30 | 132.30 | 134.10 | 118.80 | 55,392 |
| 2024-05-07 | 133.70 | 134.30 | 133.20 | 133.80 | 118.53 | 56,596 |
| 2024-05-06 | 133.60 | 134.90 | 133.00 | 133.30 | 118.09 | 33,150 |
| 2024-05-03 | 132.30 | 133.90 | 131.70 | 132.30 | 117.21 | 74,959 |
| 2024-05-02 | 131.30 | 131.90 | 130.00 | 131.90 | 116.85 | 71,682 |
| 2024-04-30 | 130.10 | 131.50 | 129.40 | 131.00 | 116.05 | 62,933 |
| 2024-04-29 | 129.70 | 130.30 | 129.30 | 129.80 | 114.99 | 61,953 |
| 2024-04-26 | 129.70 | 131.00 | 128.60 | 130.00 | 115.17 | 103,701 |
| 2024-04-25 | 130.00 | 130.60 | 128.30 | 129.30 | 114.55 | 125,616 |
| 2024-04-24 | 134.30 | 134.30 | 130.00 | 130.00 | 115.17 | 101,272 |
| 2024-04-23 | 134.00 | 135.00 | 130.00 | 134.00 | 118.71 | 182,877 |
| 2024-04-22 | 142.30 | 143.00 | 134.40 | 135.10 | 119.69 | 130,970 |
| 2024-04-19 | 136.60 | 139.10 | 136.00 | 139.10 | 123.23 | 74,577 |
| 2024-04-18 | 138.70 | 138.70 | 136.40 | 137.40 | 121.72 | 53,081 |
| 2024-04-17 | 137.00 | 140.40 | 137.00 | 138.20 | 122.43 | 50,672 |
| 2024-04-16 | 138.40 | 138.50 | 135.80 | 136.50 | 120.93 | 97,396 |
| 2024-04-15 | 139.90 | 140.60 | 138.80 | 139.50 | 123.58 | 66,213 |
| 2024-04-12 | 140.50 | 141.40 | 140.00 | 140.00 | 124.03 | 106,494 |
| 2024-04-11 | 140.00 | 140.50 | 138.30 | 139.70 | 123.76 | 62,686 |
| 2024-04-10 | 139.80 | 140.00 | 138.20 | 139.60 | 123.67 | 61,268 |
| 2024-04-09 | 140.90 | 141.70 | 139.90 | 140.10 | 124.12 | 86,909 |
| 2024-04-08 | 143.20 | 143.30 | 139.10 | 140.80 | 124.74 | 84,398 |
| 2024-04-05 | 137.40 | 141.70 | 137.20 | 141.70 | 125.53 | 157,884 |
| 2024-04-04 | 140.70 | 140.70 | 137.00 | 137.70 | 121.99 | 72,095 |
| 2024-04-03 | 140.10 | 140.80 | 138.80 | 140.60 | 124.56 | 101,974 |
| 2024-04-02 | 140.50 | 141.30 | 138.90 | 140.00 | 124.03 | 115,796 |
| 2024-03-28 | 138.80 | 140.20 | 138.50 | 138.50 | 122.70 | 148,665 |
| 2024-03-27 | 141.50 | 141.50 | 138.80 | 138.90 | 123.05 | 60,302 |
| 2024-03-26 | 140.90 | 141.50 | 139.80 | 141.50 | 125.36 | 55,268 |
| 2024-03-25 | 141.30 | 142.10 | 140.40 | 140.90 | 124.82 | 39,855 |
| 2024-03-22 | 138.60 | 142.20 | 138.00 | 141.10 | 125.00 | 93,323 |
| 2024-03-21 | 139.00 | 140.30 | 137.90 | 138.90 | 123.05 | 102,551 |
| 2024-03-20 | 137.80 | 138.20 | 137.10 | 137.80 | 122.08 | 99,106 |
| 2024-03-19 | 137.50 | 137.80 | 136.10 | 137.60 | 121.90 | 105,992 |
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.