Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	97.700	97.900	96.700	97.200	83.454	47,802
2023-04-06	97.850	98.100	96.500	96.650	82.981	38,387
2023-04-05	96.800	97.750	96.250	97.750	83.926	63,978
2023-04-04	95.700	96.800	95.300	96.150	82.552	80,321
2023-04-03	95.600	96.150	94.700	94.700	81.307	75,198
2023-03-31	94.300	94.350	93.050	94.200	80.878	55,669
2023-03-30	92.400	94.500	92.050	93.950	80.663	70,272
2023-03-29	91.600	92.450	91.150	92.400	79.332	54,414
2023-03-28	91.650	91.800	90.350	91.500	78.560	47,537
2023-03-27	90.150	91.400	89.500	90.400	77.615	84,690
2023-03-24	93.450	93.450	89.050	89.350	76.714	116,417
2023-03-23	92.300	93.300	91.400	93.150	79.976	104,798
2023-03-22	94.500	94.700	92.700	93.300	80.105	71,656
2023-03-21	91.950	94.300	91.450	94.200	80.878	79,336
2023-03-20	89.000	91.900	88.350	91.550	78.603	105,776
2023-03-17	90.800	93.300	90.450	90.450	77.658	199,695
2023-03-16	91.000	92.350	88.250	90.100	77.358	173,506
2023-03-15	95.800	95.800	90.300	90.500	77.701	130,042
2023-03-14	95.300	96.050	94.200	95.450	81.951	121,273
2023-03-13	98.550	98.550	94.800	95.600	82.080	94,013
2023-03-10	99.000	99.000	97.500	99.000	84.999	71,287
2023-03-09	100.40	100.40	98.300	99.900	85.772	74,356
2023-03-08	102.00	102.00	99.250	100.00	85.858	96,853
2023-03-07	102.90	103.00	101.80	102.20	87.746	66,548
2023-03-06	103.20	103.40	101.60	102.60	88.090	57,399
2023-03-03	101.50	103.00	101.50	102.50	88.004	67,796
2023-03-02	100.20	101.30	99.050	101.20	86.888	47,191
2023-03-01	99.000	100.30	98.350	100.30	86.115	78,009
2023-02-28	100.20	100.20	98.350	98.950	84.956	111,166
2023-02-27	100.20	101.00	99.650	100.10	85.943	52,693
2023-02-24	101.70	102.00	99.850	100.00	85.858	68,547
2023-02-23	99.900	102.00	99.100	101.50	87.145	87,177
2023-02-22	101.60	101.80	99.000	99.000	84.999	90,316
2023-02-21	102.20	102.50	100.20	102.10	87.661	68,924
2023-02-20	99.350	104.40	99.150	102.10	87.661	135,844
2023-02-17	99.000	100.70	95.550	99.350	85.300	537,120
2023-02-16	108.00	108.20	105.40	105.90	90.923	76,660
2023-02-15	108.00	108.20	106.60	108.00	92.726	110,680
2023-02-14	107.20	108.30	106.50	107.80	92.554	109,884
2023-02-13	106.70	107.50	105.50	106.50	91.438	104,224
2023-02-10	103.90	106.40	103.20	106.40	91.352	153,522
2023-02-09	100.90	104.40	100.70	104.00	89.292	132,140
2023-02-08	101.00	101.90	100.70	100.90	86.630	48,161
2023-02-07	100.00	100.90	99.700	100.10	85.943	64,435
2023-02-06	100.00	100.40	98.700	99.650	85.557	69,719
2023-02-03	97.750	100.80	97.500	99.700	85.600	127,942
2023-02-02	101.20	101.60	97.800	97.800	83.969	105,414
2023-02-01	102.50	102.70	101.00	101.00	86.716	76,306
2023-01-31	102.80	102.80	100.10	101.50	87.145	79,588
2023-01-30	103.40	104.10	102.00	102.50	88.004	71,519
2023-01-27	103.00	104.50	102.30	103.40	88.777	75,188
2023-01-26	102.10	103.60	101.30	102.50	88.004	61,306
2023-01-25	102.40	102.90	101.80	101.90	87.489	68,220
2023-01-24	103.00	103.90	101.60	102.20	87.746	62,556
2023-01-23	100.90	103.90	100.60	103.10	88.519	117,679
2023-01-20	99.300	101.00	99.050	99.050	85.042	70,486
2023-01-19	99.850	100.70	98.550	99.100	85.085	93,904
2023-01-18	101.90	104.20	101.60	102.00	87.575	79,373
2023-01-17	100.60	102.80	99.750	102.00	87.575	75,658
2023-01-16	104.50	104.90	101.10	101.20	86.888	93,053

← NewerPage 16 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.