Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	130.70	134.50	122.10	134.50	113.75	266,932
2022-07-28	136.50	138.50	131.50	133.20	112.65	100,742
2022-07-27	133.10	135.10	130.90	135.10	114.26	65,331
2022-07-26	131.50	133.70	130.50	132.70	112.23	61,374
2022-07-25	132.60	132.60	129.20	130.90	110.71	58,038
2022-07-22	128.90	132.50	128.10	132.50	112.06	94,503
2022-07-21	127.20	128.00	125.60	127.80	108.09	81,922
2022-07-20	128.20	128.40	125.80	126.70	107.16	76,989
2022-07-19	126.40	130.50	124.30	127.30	107.66	96,201
2022-07-18	119.40	128.40	119.40	126.30	106.82	140,976
2022-07-15	115.20	117.50	114.40	116.80	98.784	55,459
2022-07-14	116.90	117.60	113.80	114.90	97.177	60,601
2022-07-13	120.50	121.10	117.00	117.00	98.953	92,827
2022-07-12	119.70	121.70	119.30	120.20	101.66	49,677
2022-07-11	119.60	121.90	118.70	119.90	101.41	43,818
2022-07-08	118.40	121.20	117.70	120.20	101.66	50,333
2022-07-07	116.50	118.90	113.90	118.70	100.39	107,553
2022-07-06	121.50	122.00	111.60	115.60	97.769	207,347
2022-07-05	121.50	123.00	120.80	121.50	102.76	102,995
2022-07-04	120.70	122.50	120.70	121.40	102.67	53,894
2022-07-01	119.10	121.70	118.30	119.70	101.24	82,065
2022-06-30	122.00	125.20	118.60	119.50	101.07	103,906
2022-06-29	120.90	125.30	120.00	123.50	104.45	136,440
2022-06-28	121.00	122.90	119.90	120.60	102.00	96,991
2022-06-27	119.40	121.00	119.00	120.30	101.74	92,615
2022-06-24	117.60	119.60	117.40	119.00	100.64	68,847
2022-06-23	117.10	118.90	116.50	117.90	99.715	98,181
2022-06-22	120.00	120.60	117.60	117.80	99.630	112,719
2022-06-21	119.00	121.50	118.70	120.80	102.17	97,394
2022-06-20	120.00	121.70	118.80	118.80	100.48	88,232
2022-06-17	118.90	120.40	117.50	120.30	101.74	568,983
2022-06-16	119.00	120.50	118.20	118.90	100.56	75,721
2022-06-15	118.50	119.20	116.80	118.10	99.884	72,758
2022-06-14	118.70	119.60	117.30	118.30	100.05	54,153
2022-06-13	118.70	119.90	116.60	118.60	100.31	84,386
2022-06-10	120.10	120.20	117.90	119.70	101.24	76,624
2022-06-09	123.20	124.20	119.50	120.70	102.08	57,241
2022-06-08	126.50	126.90	120.90	122.90	103.94	107,984
2022-06-07	125.20	126.80	122.80	126.00	106.57	108,299
2022-06-06	125.40	126.70	123.70	124.70	105.47	46,281
2022-06-03	124.00	127.50	123.70	126.70	105.68	89,213
2022-06-02	122.10	124.70	121.90	124.60	103.93	71,698
2022-06-01	122.40	125.00	121.10	121.10	101.01	84,847
2022-05-31	121.50	123.90	119.90	122.00	101.76	240,866
2022-05-30	133.40	133.90	118.40	119.50	99.672	201,294
2022-05-27	131.90	133.60	131.20	133.40	111.27	62,941
2022-05-26	130.70	131.90	129.70	131.60	109.76	40,658
2022-05-25	127.80	131.20	127.30	130.80	109.10	109,795
2022-05-24	125.70	126.80	124.00	126.70	105.68	89,459
2022-05-23	125.30	126.50	123.80	125.60	104.76	108,013
2022-05-20	122.70	126.30	122.70	124.00	103.43	120,625
2022-05-19	120.50	122.90	120.10	121.70	101.51	115,549
2022-05-18	118.10	122.20	118.10	120.70	100.67	86,886
2022-05-17	118.60	119.50	117.70	118.20	98.587	62,493
2022-05-16	114.70	118.40	114.70	117.30	97.837	62,390
2022-05-13	112.00	115.00	110.90	115.00	95.918	78,972
2022-05-12	109.50	110.60	106.80	110.00	91.748	95,991
2022-05-11	110.00	111.50	107.30	110.00	91.748	146,313
2022-05-10	113.80	113.80	108.10	109.60	91.414	108,201
2022-05-09	117.00	117.50	113.50	113.80	94.918	74,304

← NewerPage 19 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.