Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	204.40	207.60	203.00	207.00	201.86	69,772
2026-04-29	204.80	205.80	203.00	203.80	198.74	65,077
2026-04-28	201.00	207.20	200.80	204.00	198.94	112,656
2026-04-27	198.00	201.60	197.70	199.90	194.94	59,394
2026-04-24	199.20	201.40	197.60	197.80	192.89	83,286
2026-04-23	206.20	206.20	199.90	201.60	196.60	150,848
2026-04-22	196.60	201.20	196.30	200.00	195.04	75,326
2026-04-21	196.20	198.90	195.60	196.70	191.82	78,271
2026-04-20	197.50	199.20	194.80	195.10	190.26	101,731
2026-04-17	199.10	200.00	193.10	194.50	189.67	117,497
2026-04-16	199.10	200.40	197.30	198.50	193.57	95,174
2026-04-15	202.00	203.00	200.20	200.20	195.23	58,359
2026-04-14	202.20	205.00	200.20	201.60	196.60	100,440
2026-04-13	201.80	203.20	199.00	202.60	197.57	110,953
2026-04-10	202.80	204.60	199.90	199.90	194.94	77,131
2026-04-09	205.80	207.20	204.20	205.00	199.91	129,005
2026-04-08	201.00	204.00	195.80	204.00	198.94	142,742
2026-04-07	203.60	205.80	201.80	202.40	197.38	81,271
2026-04-02	203.20	205.00	200.80	203.60	198.55	99,474
2026-04-01	203.60	203.60	198.00	202.20	197.18	97,447
2026-03-31	197.10	203.20	197.10	203.20	198.16	111,610
2026-03-30	200.40	202.40	197.20	198.20	193.28	104,775
2026-03-27	204.80	205.40	197.30	199.20	194.26	96,178
2026-03-26	204.60	205.00	201.80	204.80	199.72	98,314
2026-03-25	202.80	206.60	202.20	205.60	200.50	113,778
2026-03-24	199.40	203.40	199.30	201.80	196.79	95,932
2026-03-23	198.80	202.20	196.80	199.70	194.75	142,118
2026-03-20	212.20	212.20	202.20	203.80	198.74	297,017
2026-03-19	205.20	215.00	203.80	212.20	206.94	168,019
2026-03-18	199.90	205.60	199.80	204.40	199.33	126,145
2026-03-17	198.80	200.40	197.30	199.60	194.65	57,638
2026-03-16	198.50	199.50	197.10	199.10	194.16	50,829
2026-03-13	200.40	201.20	198.00	198.50	193.57	92,484
2026-03-12	200.00	201.20	199.00	200.40	195.43	112,179
2026-03-11	201.40	201.40	196.50	200.20	195.23	109,990
2026-03-10	195.00	201.60	193.10	201.60	196.60	178,120
2026-03-09	196.40	197.60	193.00	195.90	191.04	193,810
2026-03-06	194.90	198.80	188.90	198.80	193.87	158,921
2026-03-05	201.40	201.80	194.40	194.40	189.58	177,764
2026-03-04	193.30	198.90	191.40	197.50	192.60	126,917
2026-03-03	197.70	197.90	192.80	194.40	189.58	128,250
2026-03-02	193.00	199.00	190.30	199.00	194.06	165,992
2026-02-27	192.20	194.00	191.00	192.60	187.82	138,852
2026-02-26	190.70	192.20	188.90	192.20	187.43	90,294
2026-02-25	188.70	190.70	186.60	190.30	185.58	79,769
2026-02-24	191.00	193.30	187.00	188.30	183.63	143,544
2026-02-23	188.00	189.80	184.90	189.30	184.60	102,666
2026-02-20	177.70	191.00	177.30	187.30	182.65	272,389
2026-02-19	182.20	185.80	182.20	185.80	181.19	98,756
2026-02-18	180.10	183.80	180.10	181.90	177.39	93,459
2026-02-17	181.60	181.90	179.70	180.40	175.92	82,591
2026-02-16	182.10	183.00	181.10	181.30	176.80	60,404
2026-02-13	175.20	181.40	175.00	181.40	176.90	95,424
2026-02-12	179.00	180.50	177.30	177.50	173.10	80,183
2026-02-11	178.40	179.30	175.10	176.90	172.51	79,839
2026-02-10	179.40	181.50	178.40	178.40	173.97	92,261
2026-02-09	177.50	179.70	176.90	179.30	174.85	64,180
2026-02-06	177.40	179.20	176.90	177.30	172.90	89,404
2026-02-05	179.00	180.30	176.90	177.10	172.71	86,088
2026-02-04	184.60	185.40	179.70	179.70	175.24	95,285

← NewerPage 3 of 5 · 254 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.