Gaztransport & Technigaz SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 136.50 | 137.20 | 135.80 | 136.70 | 121.10 | 115,300 |
| 2024-03-15 | 137.40 | 138.40 | 136.10 | 136.10 | 120.57 | 209,868 |
| 2024-03-14 | 137.00 | 138.80 | 135.70 | 136.50 | 120.93 | 1,282,540 |
| 2024-03-13 | 141.00 | 143.20 | 140.60 | 142.50 | 126.24 | 97,536 |
| 2024-03-12 | 142.60 | 142.70 | 140.20 | 141.60 | 125.44 | 88,711 |
| 2024-03-11 | 142.00 | 143.20 | 141.10 | 142.00 | 125.80 | 98,708 |
| 2024-03-08 | 146.40 | 147.10 | 143.00 | 143.00 | 126.68 | 105,927 |
| 2024-03-07 | 147.90 | 148.70 | 145.20 | 146.30 | 129.61 | 166,789 |
| 2024-03-06 | 148.00 | 151.10 | 147.80 | 151.00 | 133.77 | 98,399 |
| 2024-03-05 | 147.60 | 150.20 | 146.70 | 148.60 | 131.65 | 119,415 |
| 2024-03-04 | 144.80 | 147.30 | 144.80 | 147.30 | 130.49 | 142,980 |
| 2024-03-01 | 143.60 | 144.70 | 143.50 | 143.80 | 127.39 | 133,581 |
| 2024-02-29 | 141.00 | 143.20 | 140.90 | 143.00 | 126.68 | 212,354 |
| 2024-02-28 | 139.30 | 141.00 | 137.80 | 141.00 | 124.91 | 160,335 |
| 2024-02-27 | 135.00 | 141.00 | 133.80 | 138.40 | 122.61 | 267,410 |
| 2024-02-26 | 127.20 | 128.00 | 126.20 | 127.10 | 112.60 | 155,826 |
| 2024-02-23 | 126.60 | 126.90 | 125.80 | 126.70 | 112.24 | 64,434 |
| 2024-02-22 | 127.30 | 127.90 | 126.30 | 126.60 | 112.16 | 55,105 |
| 2024-02-21 | 128.20 | 128.30 | 125.20 | 126.30 | 111.89 | 70,119 |
| 2024-02-20 | 130.60 | 131.10 | 127.80 | 128.20 | 113.57 | 36,742 |
| 2024-02-19 | 131.10 | 131.80 | 130.20 | 130.60 | 115.70 | 35,892 |
| 2024-02-16 | 130.20 | 131.40 | 129.40 | 131.30 | 116.32 | 50,928 |
| 2024-02-15 | 128.30 | 129.80 | 128.00 | 129.80 | 114.99 | 47,553 |
| 2024-02-14 | 128.00 | 131.30 | 126.00 | 129.00 | 114.28 | 87,055 |
| 2024-02-13 | 129.80 | 129.80 | 126.20 | 127.00 | 112.51 | 48,896 |
| 2024-02-12 | 129.40 | 130.70 | 129.20 | 129.90 | 115.08 | 42,429 |
| 2024-02-09 | 129.00 | 130.30 | 127.90 | 130.20 | 115.34 | 41,021 |
| 2024-02-08 | 127.80 | 129.50 | 127.50 | 128.90 | 114.19 | 50,376 |
| 2024-02-07 | 131.00 | 131.30 | 127.70 | 127.90 | 113.31 | 55,329 |
| 2024-02-06 | 130.60 | 131.80 | 130.60 | 131.00 | 116.05 | 50,789 |
| 2024-02-05 | 131.50 | 132.30 | 129.10 | 129.80 | 114.99 | 66,286 |
| 2024-02-02 | 133.90 | 134.80 | 132.00 | 132.40 | 117.29 | 62,825 |
| 2024-02-01 | 132.30 | 133.90 | 131.20 | 133.50 | 118.27 | 63,199 |
| 2024-01-31 | 129.30 | 130.70 | 127.90 | 130.10 | 115.26 | 77,896 |
| 2024-01-30 | 130.00 | 130.10 | 128.20 | 129.90 | 115.08 | 74,406 |
| 2024-01-29 | 127.50 | 130.90 | 127.40 | 129.70 | 114.90 | 78,005 |
| 2024-01-26 | 129.20 | 129.30 | 126.20 | 127.10 | 112.60 | 78,493 |
| 2024-01-25 | 128.70 | 129.60 | 128.50 | 129.00 | 114.28 | 34,916 |
| 2024-01-24 | 128.80 | 128.90 | 127.70 | 128.70 | 114.02 | 28,977 |
| 2024-01-23 | 129.50 | 129.50 | 127.50 | 128.40 | 113.75 | 52,177 |
| 2024-01-22 | 128.00 | 130.00 | 127.80 | 129.00 | 114.28 | 56,517 |
| 2024-01-19 | 130.40 | 130.60 | 129.50 | 129.70 | 114.90 | 42,446 |
| 2024-01-18 | 129.40 | 130.00 | 128.10 | 130.00 | 115.17 | 71,947 |
| 2024-01-17 | 128.90 | 129.50 | 127.90 | 128.80 | 114.10 | 47,827 |
| 2024-01-16 | 129.00 | 130.50 | 128.10 | 130.00 | 115.17 | 51,798 |
| 2024-01-15 | 131.40 | 131.70 | 129.20 | 129.20 | 114.46 | 47,047 |
| 2024-01-12 | 129.00 | 130.70 | 128.90 | 130.00 | 115.17 | 52,900 |
| 2024-01-11 | 127.80 | 129.30 | 127.40 | 128.20 | 113.57 | 75,243 |
| 2024-01-10 | 126.50 | 127.70 | 126.50 | 127.50 | 112.95 | 86,749 |
| 2024-01-09 | 127.00 | 127.90 | 126.40 | 126.80 | 112.33 | 53,604 |
| 2024-01-08 | 126.80 | 127.10 | 125.60 | 127.10 | 112.60 | 43,134 |
| 2024-01-05 | 127.10 | 127.40 | 124.50 | 126.90 | 112.42 | 43,639 |
| 2024-01-04 | 125.50 | 128.20 | 125.50 | 127.90 | 113.31 | 92,762 |
| 2024-01-03 | 120.50 | 125.00 | 120.50 | 125.00 | 110.74 | 62,111 |
| 2024-01-02 | 120.20 | 121.20 | 119.90 | 120.50 | 106.75 | 43,510 |
| 2023-12-29 | 120.10 | 120.80 | 119.30 | 119.90 | 106.22 | 23,224 |
| 2023-12-28 | 120.70 | 121.40 | 120.00 | 120.50 | 106.75 | 45,319 |
| 2023-12-27 | 120.10 | 122.30 | 120.10 | 120.60 | 106.84 | 71,716 |
| 2023-12-22 | 119.90 | 120.20 | 118.90 | 119.30 | 105.69 | 42,341 |
| 2023-12-21 | 119.20 | 119.60 | 117.40 | 118.70 | 105.16 | 44,362 |
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.