Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	81.700	83.100	80.900	81.400	67.894	59,041
2022-02-08	80.950	81.800	80.650	81.150	67.685	33,374
2022-02-07	80.650	80.900	79.800	80.600	67.226	30,888
2022-02-04	80.200	81.000	79.450	80.450	67.101	53,014
2022-02-03	81.200	81.450	80.450	80.450	67.101	41,609
2022-02-02	81.600	82.100	81.200	81.250	67.768	27,346
2022-02-01	81.200	82.000	81.150	81.400	67.894	54,700
2022-01-31	81.450	81.800	80.750	81.150	67.685	53,869
2022-01-28	82.000	82.100	80.500	81.050	67.602	52,003
2022-01-27	80.150	82.100	80.000	81.500	67.977	54,610
2022-01-26	80.850	82.150	80.600	80.850	67.435	62,314
2022-01-25	78.400	80.750	78.400	80.450	67.101	62,136
2022-01-24	81.200	81.400	77.600	78.200	65.225	68,445
2022-01-21	81.700	82.000	80.950	81.650	68.102	42,841
2022-01-20	83.850	83.850	81.800	83.000	69.228	60,658
2022-01-19	83.000	84.650	82.450	83.700	69.812	74,552
2022-01-18	83.600	84.150	82.450	83.300	69.478	59,183
2022-01-17	83.900	84.250	83.450	83.700	69.812	50,519
2022-01-14	83.000	84.900	82.750	83.800	69.895	89,888
2022-01-13	82.150	84.100	81.900	83.950	70.020	75,533
2022-01-12	80.000	82.350	79.800	82.200	68.561	81,503
2022-01-11	79.000	79.950	78.800	79.600	66.392	56,896
2022-01-10	80.150	80.900	78.000	78.250	65.266	55,008
2022-01-07	81.250	81.250	79.250	79.850	66.601	43,673
2022-01-06	81.050	81.650	80.300	80.900	67.477	90,726
2022-01-05	82.650	82.950	81.550	81.750	68.186	61,281
2022-01-04	82.500	84.200	82.300	82.750	69.020	100,297
2022-01-03	82.300	83.100	81.950	82.500	68.811	62,336
2021-12-31	81.850	82.450	81.300	82.250	68.603	27,285
2021-12-30	82.150	82.400	80.450	82.150	68.519	87,220
2021-12-29	81.900	82.150	79.600	82.150	68.519	82,778
2021-12-28	80.850	82.250	80.700	82.250	68.603	49,553
2021-12-27	80.200	80.900	80.150	80.850	67.435	39,473
2021-12-24	80.000	80.600	79.750	80.450	67.101	20,334
2021-12-23	79.050	80.750	79.050	80.250	66.934	96,231
2021-12-22	77.800	79.000	77.800	78.950	65.850	54,585
2021-12-21	76.300	77.750	76.250	77.750	64.849	59,756
2021-12-20	74.800	75.650	72.900	75.650	63.098	70,984
2021-12-17	75.850	77.000	75.050	76.300	63.640	83,057
2021-12-16	73.300	76.750	73.300	75.900	63.306	168,110
2021-12-15	69.900	72.950	69.900	72.500	60.470	74,360
2021-12-14	70.000	70.650	69.250	69.600	58.052	38,183
2021-12-13	71.050	71.200	69.800	70.200	58.552	40,349
2021-12-10	71.000	71.750	70.950	71.150	59.344	21,723
2021-12-09	71.700	71.850	70.750	71.300	59.469	46,990
2021-12-08	72.100	72.300	70.850	71.500	59.636	44,522
2021-12-07	70.850	72.400	70.700	72.400	60.387	60,278
2021-12-06	70.350	70.850	69.700	70.300	58.635	42,729
2021-12-03	71.450	71.800	70.150	70.350	58.677	43,375
2021-12-02	70.800	72.200	70.400	71.350	59.511	46,037
2021-12-01	71.850	72.300	71.000	71.500	59.636	66,327
2021-11-30	71.300	72.050	70.250	71.100	59.303	103,708
2021-11-29	71.300	72.600	71.300	72.250	60.262	85,702
2021-11-26	70.100	71.850	69.850	71.000	59.219	99,138
2021-11-25	70.200	71.800	70.100	71.600	59.720	67,593
2021-11-24	69.050	70.300	68.600	69.900	58.302	51,486
2021-11-23	71.100	71.150	69.050	69.050	57.593	71,904
2021-11-22	72.200	72.750	71.250	71.400	59.553	60,178
2021-11-19	71.800	72.950	71.600	72.050	60.095	68,905
2021-11-18	72.450	72.450	71.150	71.500	59.636	77,999

← NewerPage 21 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.