Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	110.00	111.60	109.70	110.10	93.118	67,699
2022-10-19	111.70	112.00	109.00	109.40	92.526	72,816
2022-10-18	113.00	113.20	110.50	111.00	93.879	61,065
2022-10-17	113.60	114.00	111.70	112.40	95.063	70,953
2022-10-14	113.50	115.90	113.00	113.60	96.078	64,805
2022-10-13	110.00	112.70	109.10	112.00	94.725	78,411
2022-10-12	112.00	113.70	110.00	110.90	93.794	66,775
2022-10-11	115.50	115.60	111.70	112.00	94.725	67,664
2022-10-10	115.90	117.20	115.30	116.20	98.277	79,253
2022-10-07	116.20	117.50	115.70	117.50	99.376	85,477
2022-10-06	113.90	117.50	113.30	116.90	98.869	70,988
2022-10-05	113.90	115.00	111.70	114.30	96.670	63,646
2022-10-04	114.60	115.80	112.00	113.20	95.739	87,297
2022-10-03	113.00	115.20	111.20	113.50	95.993	73,612
2022-09-30	110.90	115.50	110.80	113.30	95.824	118,193
2022-09-29	110.00	113.40	108.70	111.00	93.879	90,501
2022-09-28	109.40	109.80	105.30	109.50	92.610	122,148
2022-09-27	108.70	112.40	107.70	111.00	93.879	91,447
2022-09-26	110.00	111.40	107.50	108.70	91.934	128,184
2022-09-23	118.50	119.20	110.20	111.70	94.471	110,219
2022-09-22	117.80	119.60	116.10	118.80	100.48	105,462
2022-09-21	118.00	118.70	116.80	118.70	100.39	118,307
2022-09-20	117.50	117.80	114.60	115.10	97.346	160,105
2022-09-19	117.40	118.40	114.00	117.20	99.122	94,885
2022-09-16	117.00	117.20	113.50	116.70	98.700	1,283,884
2022-09-15	123.50	125.30	120.70	120.70	102.08	101,016
2022-09-14	120.80	123.60	120.10	122.90	103.94	82,739
2022-09-13	121.60	122.10	120.70	121.50	102.76	55,938
2022-09-12	122.80	123.20	121.90	122.10	103.27	35,027
2022-09-09	121.20	123.00	120.70	122.30	103.44	46,621
2022-09-08	120.50	121.50	119.10	121.20	102.51	58,605
2022-09-07	124.20	124.20	119.40	120.20	101.66	72,907
2022-09-06	129.00	129.10	124.30	125.40	106.06	46,192
2022-09-05	126.40	129.10	125.70	128.50	108.68	73,246
2022-09-02	127.40	128.70	126.00	126.40	106.90	66,347
2022-09-01	126.20	127.10	124.50	125.30	105.97	56,452
2022-08-31	129.70	129.70	125.50	127.00	107.41	86,293
2022-08-30	135.20	136.30	130.20	130.30	110.20	93,130
2022-08-29	132.50	135.70	130.90	134.00	113.33	50,804
2022-08-26	136.50	136.50	132.60	133.30	112.74	57,007
2022-08-25	137.50	138.90	135.50	135.90	114.94	56,752
2022-08-24	134.50	137.00	133.80	136.00	115.02	58,146
2022-08-23	131.80	134.90	131.70	134.60	113.84	56,392
2022-08-22	134.80	135.50	131.80	132.50	112.06	59,154
2022-08-19	135.70	135.70	131.80	134.90	114.09	56,805
2022-08-18	135.10	136.60	133.70	135.70	114.77	54,330
2022-08-17	135.00	135.20	132.60	134.80	114.01	49,624
2022-08-16	132.50	135.50	132.50	134.90	114.09	96,710
2022-08-15	130.50	132.20	129.20	132.20	111.81	38,880
2022-08-12	132.70	132.90	129.30	131.30	111.05	35,719
2022-08-11	131.00	132.70	130.40	132.70	112.23	59,245
2022-08-10	129.40	130.70	129.10	130.50	110.37	47,676
2022-08-09	127.00	130.80	126.90	129.60	109.61	44,640
2022-08-08	128.90	128.90	126.80	126.80	107.24	58,018
2022-08-05	129.60	130.10	127.60	128.20	108.43	106,952
2022-08-04	130.80	131.80	129.90	130.40	110.29	86,354
2022-08-03	132.50	133.60	129.60	131.50	111.22	80,749
2022-08-02	134.30	134.60	130.70	132.00	111.64	74,721
2022-08-01	134.40	136.50	132.80	134.30	113.58	111,952
2022-07-29	130.70	134.50	122.10	134.50	113.75	266,932

← NewerPage 18 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.