Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	92.000	92.300	90.300	90.550	79.027	51,784
2023-07-04	93.300	93.300	91.500	92.450	80.685	47,003
2023-07-03	93.900	94.450	92.550	93.550	81.645	69,819
2023-06-30	92.600	93.500	92.150	93.250	81.383	51,991
2023-06-29	90.150	92.850	90.000	92.150	80.423	56,058
2023-06-28	88.650	90.200	88.500	90.050	78.590	48,608
2023-06-27	89.650	90.000	87.750	88.150	76.932	52,317
2023-06-26	89.800	90.450	88.300	88.850	77.543	50,375
2023-06-23	89.950	89.950	88.250	89.150	77.805	58,807
2023-06-22	92.650	92.850	89.950	89.950	78.503	84,332
2023-06-21	93.000	93.700	92.900	93.400	81.514	44,248
2023-06-20	95.000	95.250	92.850	92.900	81.078	53,623
2023-06-19	96.050	96.700	95.100	95.150	83.041	34,692
2023-06-16	92.400	96.350	92.400	96.150	83.914	142,875
2023-06-15	92.700	92.900	91.600	91.900	80.205	72,006
2023-06-14	94.050	94.450	92.650	92.750	80.947	122,888
2023-06-13	94.350	95.600	93.850	94.250	82.256	68,930
2023-06-12	93.800	94.450	93.500	94.400	82.387	103,596
2023-06-09	96.500	97.000	94.350	95.500	81.994	60,295
2023-06-08	96.250	96.700	95.200	95.800	82.252	40,600
2023-06-07	95.850	97.100	95.850	96.450	82.810	51,358
2023-06-06	95.800	96.100	94.900	95.800	82.252	26,539
2023-06-05	96.900	97.350	95.500	96.000	82.423	32,338
2023-06-02	94.250	97.100	94.200	96.550	82.895	39,829
2023-06-01	93.700	94.250	92.800	94.250	80.921	42,933
2023-05-31	92.600	93.750	91.900	93.550	80.320	328,264
2023-05-30	93.550	93.850	92.500	92.800	79.676	40,300
2023-05-29	94.750	94.800	93.800	93.850	80.577	13,818
2023-05-26	92.750	94.700	92.650	94.550	81.178	43,522
2023-05-25	95.100	95.200	92.500	92.500	79.418	49,835
2023-05-24	95.200	95.850	94.200	94.950	81.522	46,212
2023-05-23	96.400	96.650	94.950	95.450	81.951	41,831
2023-05-22	96.300	96.700	95.150	96.350	82.724	28,735
2023-05-19	96.200	97.700	96.200	96.450	82.810	31,753
2023-05-18	96.300	97.000	95.500	95.550	82.037	26,845
2023-05-17	96.800	98.500	95.550	95.750	82.209	57,302
2023-05-16	97.700	98.300	96.950	97.200	83.454	55,085
2023-05-15	97.700	98.650	97.150	98.350	84.441	37,890
2023-05-12	97.000	98.350	96.800	97.450	83.668	71,727
2023-05-11	96.250	97.850	96.250	97.450	83.668	79,363
2023-05-10	94.600	96.000	94.000	96.000	82.423	41,245
2023-05-09	95.300	95.500	93.700	94.300	80.964	41,959
2023-05-08	95.850	96.400	95.250	95.600	82.080	24,489
2023-05-05	93.350	95.750	93.300	95.750	82.209	45,342
2023-05-04	97.000	97.350	92.250	92.250	79.204	69,236
2023-05-03	98.350	98.650	95.500	96.050	82.466	73,988
2023-05-02	97.000	99.350	96.950	97.550	83.754	80,369
2023-04-28	94.950	97.050	94.050	96.950	83.239	64,989
2023-04-27	95.050	95.300	94.000	94.750	81.350	38,151
2023-04-26	96.100	96.450	94.650	95.650	82.123	48,705
2023-04-25	96.400	97.100	95.400	96.100	82.509	62,864
2023-04-24	95.550	96.550	93.800	96.150	82.552	52,749
2023-04-21	91.000	96.350	89.200	95.550	82.037	141,601
2023-04-20	91.750	93.100	91.650	92.450	79.375	58,402
2023-04-19	92.000	93.600	91.500	92.700	79.590	62,666
2023-04-18	94.550	95.200	91.550	92.200	79.161	89,250
2023-04-17	96.700	96.900	93.500	93.550	80.320	68,941
2023-04-14	98.050	98.050	95.800	96.200	82.595	57,024
2023-04-13	96.000	97.500	95.750	97.500	83.711	40,761
2023-04-12	97.450	97.750	95.850	96.150	82.552	53,605

← NewerPage 15 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.