Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	120.00	120.60	119.10	120.10	106.40	37,171
2023-12-19	120.10	120.50	119.20	119.90	106.22	50,111
2023-12-18	118.60	120.60	118.60	120.30	106.57	58,327
2023-12-15	119.00	120.20	117.00	118.30	104.80	220,079
2023-12-14	118.50	121.50	118.00	118.80	105.25	93,683
2023-12-13	120.10	120.10	117.70	117.90	104.45	88,685
2023-12-12	122.00	122.80	119.40	119.90	106.22	121,534
2023-12-11	124.00	125.50	124.00	124.50	108.66	63,245
2023-12-08	120.60	123.70	120.60	123.20	107.52	49,075
2023-12-07	121.00	121.70	120.40	120.50	105.17	29,690
2023-12-06	124.10	124.60	120.60	121.10	105.69	61,340
2023-12-05	122.80	124.60	122.80	123.90	108.13	46,406
2023-12-04	125.80	126.40	122.60	123.00	107.35	40,605
2023-12-01	124.00	126.00	123.50	126.00	109.97	43,973
2023-11-30	123.80	125.60	123.40	123.60	107.87	130,311
2023-11-29	123.30	125.40	123.20	124.00	108.22	41,601
2023-11-28	123.20	124.30	122.50	123.90	108.13	54,208
2023-11-27	123.90	124.50	123.30	123.50	107.78	44,752
2023-11-24	123.70	123.90	122.90	123.90	108.13	32,606
2023-11-23	122.00	123.70	122.00	123.70	107.96	59,651
2023-11-22	121.00	122.20	120.10	121.40	105.95	67,106
2023-11-21	121.80	121.90	120.10	121.00	105.60	44,976
2023-11-20	121.60	122.50	121.00	122.20	106.65	37,543
2023-11-17	119.40	121.50	119.40	121.50	106.04	45,241
2023-11-16	120.40	122.90	119.00	119.20	104.03	77,118
2023-11-15	120.00	120.50	118.30	119.80	104.55	71,271
2023-11-14	120.90	121.40	119.50	119.80	104.55	56,769
2023-11-13	121.00	121.30	119.50	121.20	105.78	50,542
2023-11-10	121.00	121.20	119.60	120.20	104.90	41,963
2023-11-09	119.70	120.60	119.00	120.60	105.25	58,551
2023-11-08	119.20	120.20	118.90	119.80	104.55	41,999
2023-11-07	119.50	120.50	118.90	119.50	104.29	47,875
2023-11-06	118.60	120.50	118.60	120.30	104.99	62,867
2023-11-03	121.10	121.40	116.80	118.20	103.16	91,524
2023-11-02	121.60	121.60	119.70	120.90	105.51	81,583
2023-11-01	121.40	121.80	120.50	121.00	105.60	72,678
2023-10-31	120.80	121.10	120.10	120.70	105.34	81,000
2023-10-30	120.70	122.30	119.50	120.90	105.51	83,718
2023-10-27	120.60	121.50	118.60	119.60	104.38	124,928
2023-10-26	118.40	120.50	117.70	119.30	104.12	71,327
2023-10-25	121.40	121.50	117.60	118.40	103.33	64,756
2023-10-24	117.40	119.50	117.20	118.30	103.25	56,126
2023-10-23	115.80	116.80	115.10	116.80	101.94	53,107
2023-10-20	118.30	118.70	116.00	116.20	101.41	63,564
2023-10-19	120.10	121.30	117.80	118.70	103.59	48,374
2023-10-18	120.00	120.60	119.00	120.60	105.25	59,524
2023-10-17	119.90	120.70	119.00	119.60	104.38	33,387
2023-10-16	120.60	121.80	119.60	120.10	104.82	72,286
2023-10-13	120.20	121.40	119.10	120.50	105.17	54,116
2023-10-12	118.80	121.30	118.80	120.40	105.08	65,787
2023-10-11	119.10	120.10	117.70	118.30	103.25	70,036
2023-10-10	117.10	119.60	115.60	119.60	104.38	77,603
2023-10-09	114.50	117.60	114.50	117.10	102.20	62,882
2023-10-06	113.40	114.50	112.40	113.90	99.405	37,145
2023-10-05	113.10	113.50	110.60	113.20	98.794	55,366
2023-10-04	114.20	114.90	112.50	113.40	98.969	52,945
2023-10-03	115.30	116.00	114.50	114.50	99.929	41,142
2023-10-02	116.70	117.80	115.30	116.00	101.24	80,737
2023-09-29	116.70	118.00	115.50	116.50	101.67	150,127
2023-09-28	117.00	119.00	116.70	117.00	102.11	84,134

← NewerPage 13 of 22 · 1,284 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.