Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	102.50	103.70	102.40	103.60	88.948	65,767
2023-01-12	102.30	102.90	101.50	102.00	87.575	62,481
2023-01-11	101.40	102.80	101.00	102.20	87.746	92,816
2023-01-10	99.300	101.20	98.950	100.90	86.630	88,613
2023-01-09	99.000	100.40	98.250	99.100	85.085	135,723
2023-01-06	94.900	98.100	94.800	97.400	83.625	117,735
2023-01-05	94.700	96.250	93.750	94.800	81.393	98,057
2023-01-04	96.850	96.900	93.100	93.300	80.105	174,178
2023-01-03	96.000	98.450	92.000	96.000	82.423	197,055
2023-01-02	100.90	101.30	99.600	99.650	85.557	57,535
2022-12-30	101.40	102.00	99.800	99.800	85.686	39,427
2022-12-29	100.70	101.40	99.650	101.40	87.060	43,359
2022-12-28	100.50	102.40	100.30	100.90	86.630	61,908
2022-12-27	101.60	102.40	101.30	101.40	87.060	30,720
2022-12-23	101.10	102.00	100.20	101.60	87.231	31,042
2022-12-22	102.70	103.20	100.80	101.20	86.888	45,624
2022-12-21	100.40	102.70	99.700	102.30	87.832	60,702
2022-12-20	101.10	101.20	99.600	99.850	85.729	101,579
2022-12-19	103.50	104.40	101.40	101.80	87.403	73,671
2022-12-16	105.30	105.30	101.20	103.50	88.863	208,301
2022-12-15	104.10	106.00	103.70	105.20	90.322	109,438
2022-12-14	104.30	104.50	102.20	104.20	89.464	101,005
2022-12-13	103.40	104.80	102.50	104.30	89.549	161,081
2022-12-12	103.00	104.90	102.30	103.80	87.789	143,783
2022-12-09	102.40	103.30	98.750	102.20	86.436	438,891
2022-12-08	103.60	106.70	101.00	102.40	86.605	163,391
2022-12-07	105.00	105.50	103.30	103.40	87.451	73,881
2022-12-06	105.10	107.50	104.20	105.50	89.227	144,488
2022-12-05	114.00	114.40	105.90	105.90	89.565	217,098
2022-12-02	117.00	118.40	115.00	115.00	97.262	77,177
2022-12-01	119.20	119.90	117.00	117.50	99.376	68,276
2022-11-30	117.90	120.20	117.90	119.30	100.90	69,585
2022-11-29	117.50	118.50	116.50	118.00	99.799	50,031
2022-11-28	117.30	117.30	115.20	117.20	99.122	60,841
2022-11-25	116.90	118.30	116.80	117.50	99.376	54,008
2022-11-24	116.50	117.10	114.80	116.90	98.869	45,828
2022-11-23	115.90	118.20	115.30	116.20	98.277	75,123
2022-11-22	114.20	115.60	113.20	115.60	97.769	83,376
2022-11-21	111.60	114.90	111.60	113.30	95.824	82,544
2022-11-18	111.50	112.50	109.70	111.40	94.217	69,444
2022-11-17	110.10	113.30	109.50	110.60	93.541	70,935
2022-11-16	109.90	113.00	109.30	110.60	93.541	94,420
2022-11-15	108.00	109.40	106.80	108.60	91.849	89,433
2022-11-14	108.00	108.60	105.90	108.00	91.342	82,805
2022-11-11	113.60	114.30	108.20	108.30	91.595	112,797
2022-11-10	113.30	116.30	112.70	113.70	96.162	58,473
2022-11-09	113.10	114.80	112.10	114.80	97.093	60,613
2022-11-08	112.20	115.00	111.00	114.00	96.416	61,134
2022-11-07	116.00	116.10	113.80	113.80	96.247	59,520
2022-11-04	117.60	117.80	115.90	116.50	98.530	82,135
2022-11-03	116.00	118.10	115.10	117.50	99.376	71,536
2022-11-02	117.30	117.40	116.10	116.30	98.361	78,617
2022-11-01	118.90	119.60	117.00	117.20	99.122	45,226
2022-10-31	115.60	119.10	114.10	117.70	99.545	72,550
2022-10-28	115.40	117.70	114.40	115.20	97.431	75,921
2022-10-27	117.40	118.30	114.40	115.40	97.600	70,843
2022-10-26	114.10	117.00	111.80	116.30	98.361	135,618
2022-10-25	111.90	112.90	110.30	111.50	94.302	53,877
2022-10-24	109.30	111.80	108.40	111.50	94.302	63,585
2022-10-21	110.00	110.90	108.80	109.10	92.272	68,736

← NewerPage 17 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.