Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	116.60	118.30	116.60	117.50	98.004	45,733
2022-05-05	117.90	118.40	116.30	117.10	97.670	62,187
2022-05-04	115.90	118.40	115.90	116.90	97.503	72,531
2022-05-03	114.20	116.50	113.70	115.90	96.669	50,537
2022-05-02	113.60	115.40	112.80	114.00	95.084	56,203
2022-04-29	116.20	116.20	113.20	114.20	95.251	113,344
2022-04-28	116.00	116.60	114.50	115.60	96.419	69,852
2022-04-27	113.50	116.00	112.80	114.90	95.835	98,635
2022-04-26	114.00	114.40	111.80	113.50	94.667	156,915
2022-04-25	110.30	113.70	110.10	112.80	94.083	102,446
2022-04-22	111.00	115.20	105.50	112.80	94.083	190,135
2022-04-21	117.80	120.00	116.50	117.80	98.254	140,604
2022-04-20	116.30	117.20	114.80	116.60	97.253	80,564
2022-04-19	116.70	117.80	116.00	116.60	97.253	84,197
2022-04-14	114.40	117.00	113.80	116.60	97.253	63,099
2022-04-13	114.10	115.30	113.20	114.00	95.084	58,658
2022-04-12	111.10	114.10	111.00	114.00	95.084	72,659
2022-04-11	112.40	113.20	110.70	112.00	93.416	69,104
2022-04-08	112.50	118.00	111.10	112.40	93.750	143,298
2022-04-07	107.20	111.40	106.90	110.10	91.831	254,913
2022-04-06	105.20	106.60	103.80	106.60	88.912	112,162
2022-04-05	106.90	107.90	104.10	105.00	87.578	167,117
2022-04-04	105.50	106.40	104.70	105.60	88.078	106,034
2022-04-01	101.90	105.30	101.50	104.60	87.244	105,467
2022-03-31	101.00	103.30	100.90	101.50	84.658	223,983
2022-03-30	99.000	101.20	98.550	101.10	84.325	79,885
2022-03-29	100.60	101.80	96.600	98.550	82.198	170,154
2022-03-28	99.700	104.20	99.700	100.30	83.658	306,927
2022-03-25	96.000	99.650	96.000	98.850	82.448	239,321
2022-03-24	94.850	95.900	92.750	95.450	79.612	301,036
2022-03-23	96.000	98.200	95.700	97.200	81.072	112,385
2022-03-22	93.750	96.150	92.800	95.850	79.946	108,130
2022-03-21	91.150	94.350	91.100	92.800	77.402	74,364
2022-03-18	90.900	91.750	88.750	91.550	76.359	508,711
2022-03-17	90.650	91.800	90.100	90.950	75.859	95,331
2022-03-16	92.350	92.500	90.100	90.700	75.650	123,434
2022-03-15	90.800	91.850	90.100	91.650	76.443	98,549
2022-03-14	93.100	93.950	90.350	92.000	76.735	136,087
2022-03-11	89.350	94.200	88.400	93.150	77.694	170,627
2022-03-10	94.150	95.350	88.200	90.300	75.317	219,436
2022-03-09	97.400	99.700	92.450	96.050	80.113	160,207
2022-03-08	94.000	97.400	93.600	95.200	79.404	132,428
2022-03-07	89.100	97.350	89.000	94.500	78.820	215,011
2022-03-04	91.500	92.900	89.350	90.950	75.859	189,071
2022-03-03	87.500	92.550	86.100	91.300	76.151	246,161
2022-03-02	86.400	87.600	84.800	85.850	71.605	154,771
2022-03-01	86.400	87.300	84.250	86.000	71.730	103,396
2022-02-28	82.000	85.800	81.050	85.700	71.480	168,144
2022-02-25	82.000	82.950	81.250	82.250	68.603	123,956
2022-02-24	78.000	80.700	75.850	80.600	67.226	245,726
2022-02-23	80.650	82.250	80.150	80.150	66.851	61,515
2022-02-22	82.150	83.850	80.650	80.650	67.268	111,846
2022-02-21	84.100	86.300	83.550	83.950	70.020	72,744
2022-02-18	84.000	87.750	82.550	85.250	71.105	220,296
2022-02-17	83.650	86.100	83.250	85.050	70.938	107,763
2022-02-16	83.000	83.800	82.500	83.050	69.270	54,755
2022-02-15	80.000	83.550	79.850	82.800	69.061	69,912
2022-02-14	81.000	81.800	79.400	80.400	67.060	87,302
2022-02-11	81.700	83.150	80.900	83.000	69.228	44,691
2022-02-10	81.750	82.700	81.000	82.150	68.519	45,197

← NewerPage 20 of 22 · 1,285 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.