Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	113.20	116.70	113.10	116.70	101.85	53,271
2023-09-26	113.50	114.70	111.70	113.60	99.143	51,280
2023-09-25	115.20	115.20	112.90	114.00	99.492	45,908
2023-09-22	114.80	116.00	113.70	115.50	100.80	54,086
2023-09-21	117.00	117.30	114.70	114.90	100.28	51,227
2023-09-20	116.20	117.80	115.20	117.50	102.55	55,081
2023-09-19	117.10	118.40	116.40	117.00	102.11	55,435
2023-09-18	117.90	119.00	116.30	116.60	101.76	66,820
2023-09-15	117.50	118.70	117.50	118.00	102.98	176,652
2023-09-14	114.70	117.60	114.60	116.90	102.02	57,950
2023-09-13	116.20	116.20	113.60	114.70	100.10	52,037
2023-09-12	117.20	117.30	115.00	116.10	101.33	63,941
2023-09-11	119.50	119.50	116.60	117.30	102.37	50,349
2023-09-08	116.50	119.60	116.50	119.60	104.38	76,029
2023-09-07	116.10	116.70	115.20	116.60	101.76	53,120
2023-09-06	117.10	118.20	115.80	115.80	101.06	50,668
2023-09-05	115.90	118.90	115.70	118.00	102.98	84,489
2023-09-04	117.00	117.50	115.40	115.90	101.15	39,218
2023-09-01	114.90	117.80	114.80	117.30	102.37	60,992
2023-08-31	115.60	116.20	113.90	114.30	99.754	78,926
2023-08-30	114.50	115.60	113.80	115.20	100.54	38,423
2023-08-29	114.50	115.20	113.60	114.90	100.28	41,048
2023-08-28	115.00	115.10	113.30	113.70	99.231	52,524
2023-08-25	113.00	113.90	112.60	113.30	98.882	34,250
2023-08-24	113.40	114.40	112.70	113.00	98.620	38,974
2023-08-23	115.40	115.40	111.30	112.80	98.445	73,298
2023-08-22	115.60	115.90	114.60	115.20	100.54	31,614
2023-08-21	114.20	115.90	114.20	115.30	100.63	50,716
2023-08-18	114.30	115.50	113.60	114.20	99.667	71,362
2023-08-17	111.50	114.60	111.40	114.60	100.02	116,201
2023-08-16	111.40	112.40	110.20	112.10	97.834	52,738
2023-08-15	111.10	111.60	110.20	111.40	97.223	27,656
2023-08-14	110.50	111.50	109.30	111.20	97.049	43,240
2023-08-11	110.10	110.60	109.10	110.30	96.263	27,549
2023-08-10	111.40	111.60	109.80	110.90	96.787	33,651
2023-08-09	112.00	112.50	110.90	111.50	97.311	46,947
2023-08-08	109.90	111.20	109.60	111.20	97.049	61,710
2023-08-07	108.70	111.00	108.30	110.60	96.525	70,572
2023-08-04	109.40	109.80	108.70	109.20	95.303	55,872
2023-08-03	109.50	109.90	108.10	109.00	95.129	55,298
2023-08-02	110.80	111.00	109.00	110.00	96.001	71,482
2023-08-01	110.60	112.80	108.90	111.20	97.049	89,392
2023-07-31	109.70	112.20	108.90	110.90	96.787	129,826
2023-07-28	99.500	109.70	99.350	109.70	95.740	253,279
2023-07-27	98.900	99.400	97.800	98.100	85.616	49,314
2023-07-26	98.750	99.900	97.850	98.500	85.965	65,849
2023-07-25	99.150	99.200	97.650	98.800	86.227	30,530
2023-07-24	98.850	99.200	97.950	99.000	86.401	29,971
2023-07-21	99.150	99.300	98.200	99.200	86.576	40,058
2023-07-20	97.900	98.950	97.100	98.950	86.358	54,078
2023-07-19	95.150	98.000	95.000	97.900	85.441	34,922
2023-07-18	94.000	94.450	93.400	94.450	82.430	46,619
2023-07-17	94.100	94.950	93.650	94.200	82.212	43,412
2023-07-14	97.000	97.150	94.750	94.750	82.692	64,156
2023-07-13	97.600	98.750	97.050	97.400	85.005	61,940
2023-07-12	97.450	97.500	96.050	96.800	84.481	44,525
2023-07-11	96.500	97.950	95.350	96.750	84.438	99,243
2023-07-10	95.150	96.800	94.700	96.000	83.783	176,254
2023-07-07	90.250	91.800	90.150	91.450	79.812	47,973
2023-07-06	90.100	90.850	89.300	89.450	78.067	50,704

← NewerPage 14 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.