Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	184.60	185.40	179.70	179.70	175.24	95,285
2026-02-03	181.00	187.90	180.50	182.40	177.87	132,574
2026-02-02	179.20	180.40	178.30	179.80	175.34	72,429
2026-01-30	181.30	182.00	180.00	181.50	177.00	83,517
2026-01-29	181.50	184.90	180.20	181.40	176.90	153,890
2026-01-28	179.70	180.80	178.60	180.20	175.73	84,070
2026-01-27	178.00	179.70	177.70	179.30	174.85	65,491
2026-01-26	178.70	179.70	177.60	177.60	173.19	58,811
2026-01-23	176.50	179.10	175.70	179.10	174.66	83,155
2026-01-22	178.00	178.60	174.70	176.10	171.73	107,839
2026-01-21	173.50	175.20	172.90	175.00	170.66	86,582
2026-01-20	170.40	174.30	168.30	174.10	169.78	84,194
2026-01-19	174.40	175.30	171.90	173.10	168.81	52,367
2026-01-16	174.10	175.30	173.00	175.30	170.95	81,075
2026-01-15	171.80	175.80	171.20	174.10	169.78	111,979
2026-01-14	168.80	170.60	168.10	170.60	166.37	99,004
2026-01-13	168.00	169.00	166.50	168.80	164.61	83,243
2026-01-12	170.50	170.70	166.70	167.90	163.73	85,078
2026-01-09	161.00	168.20	160.80	168.20	164.03	133,233
2026-01-08	157.50	160.50	157.40	159.40	155.45	127,703
2026-01-07	155.50	159.00	155.20	157.20	153.30	155,194
2026-01-06	158.60	159.20	156.20	157.70	153.79	68,097
2026-01-05	156.80	158.10	154.80	158.10	154.18	88,959
2026-01-02	155.70	157.00	153.80	155.30	151.45	83,878
2025-12-31	156.80	157.00	155.90	156.60	152.71	20,414
2025-12-30	156.30	156.90	155.70	156.20	152.32	42,159
2025-12-29	157.50	158.00	155.90	156.40	152.52	70,440
2025-12-24	157.00	157.60	156.40	157.00	153.10	14,987
2025-12-23	158.20	158.30	155.40	157.00	153.10	48,280
2025-12-22	158.00	159.60	158.00	158.30	154.37	72,992
2025-12-19	157.30	158.30	156.30	157.00	153.10	126,523
2025-12-18	155.10	157.80	155.10	157.50	153.59	90,628
2025-12-17	158.30	158.40	154.30	154.90	151.06	104,683
2025-12-16	160.80	160.90	155.20	157.70	153.79	157,708
2025-12-15	161.90	162.80	160.40	161.70	157.69	89,115
2025-12-12	160.50	161.90	159.30	160.30	156.32	83,181
2025-12-11	164.10	164.40	159.80	159.80	155.84	86,415
2025-12-10	165.60	165.60	164.00	164.10	160.03	74,306
2025-12-09	168.50	169.10	164.80	165.60	161.49	75,992
2025-12-08	170.00	174.10	170.00	171.30	163.15	70,727
2025-12-05	173.00	173.20	168.20	169.70	161.63	95,237
2025-12-04	173.80	174.60	171.80	174.50	166.20	54,478
2025-12-03	174.30	176.50	171.10	172.50	164.29	53,232
2025-12-02	172.10	173.80	171.00	173.40	165.15	56,587
2025-12-01	172.30	172.80	170.10	172.40	164.20	91,633
2025-11-28	172.50	173.10	172.10	172.30	164.10	52,575
2025-11-27	171.00	171.80	170.30	171.80	163.63	34,285
2025-11-26	170.30	172.10	169.20	170.70	162.58	41,306
2025-11-25	171.30	172.80	168.80	170.30	162.20	63,435
2025-11-24	171.40	171.40	169.20	170.50	162.39	109,020
2025-11-21	172.00	173.10	169.90	171.50	163.34	65,401
2025-11-20	175.40	176.10	173.80	174.10	165.82	78,136
2025-11-19	176.80	177.20	172.70	173.30	165.05	73,135
2025-11-18	176.20	177.50	175.50	176.50	168.10	53,412
2025-11-17	177.70	179.20	177.20	178.10	169.63	81,213
2025-11-14	176.60	177.50	175.10	177.10	168.67	75,717
2025-11-13	177.10	179.00	176.60	177.20	168.77	90,702
2025-11-12	179.60	180.50	178.30	178.60	170.10	61,700
2025-11-11	178.50	180.00	178.40	179.60	171.05	69,809
2025-11-10	179.50	179.90	177.60	179.30	170.77	94,928

← NewerPage 4 of 22 · 1,284 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.