Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	182.50	182.50	178.70	179.40	170.86	146,921
2025-11-05	182.30	183.30	179.90	183.30	174.58	78,392
2025-11-04	185.80	186.10	180.00	182.70	174.01	151,280
2025-11-03	175.20	186.60	175.20	186.60	177.72	217,167
2025-10-31	170.10	172.10	170.00	171.60	163.43	86,070
2025-10-30	170.90	171.70	169.70	170.70	162.58	97,959
2025-10-29	168.20	170.40	168.10	170.40	162.29	136,618
2025-10-28	166.60	168.40	166.20	167.70	159.72	72,726
2025-10-27	167.00	168.30	166.60	167.50	159.53	86,095
2025-10-24	166.90	166.90	165.00	166.60	158.67	72,062
2025-10-23	164.10	166.90	164.00	166.80	158.86	80,325
2025-10-22	161.50	164.30	161.50	162.20	154.48	115,558
2025-10-21	159.60	161.00	159.00	160.60	152.96	61,238
2025-10-20	158.00	161.40	157.50	159.30	151.72	73,862
2025-10-17	157.70	158.90	154.60	157.10	149.62	74,231
2025-10-16	164.00	164.60	159.40	160.00	152.39	85,916
2025-10-15	160.50	160.80	158.00	159.10	151.53	71,931
2025-10-14	158.40	160.00	157.30	158.90	151.34	111,339
2025-10-13	165.80	166.20	160.20	160.20	152.58	118,562
2025-10-10	163.20	168.30	163.00	166.60	158.67	106,598
2025-10-09	165.50	165.70	162.90	163.80	156.01	83,960
2025-10-08	164.40	165.60	162.70	165.30	157.43	133,131
2025-10-07	157.10	162.60	157.10	162.50	154.77	105,807
2025-10-06	158.00	158.70	155.70	157.00	149.53	61,749
2025-10-03	156.50	158.30	156.10	157.60	150.10	102,880
2025-10-02	154.90	157.60	154.90	156.40	148.96	71,019
2025-10-01	158.60	159.20	154.60	155.70	148.29	99,029
2025-09-30	155.50	158.30	154.40	157.60	150.10	227,599
2025-09-29	155.90	157.70	155.00	156.00	148.58	81,939
2025-09-26	155.00	156.90	154.90	156.40	148.96	55,843
2025-09-25	153.50	155.50	153.50	154.70	147.34	61,815
2025-09-24	151.60	154.00	151.50	153.60	146.29	60,459
2025-09-23	154.20	154.20	151.30	151.30	144.10	85,733
2025-09-22	155.00	155.20	153.20	154.00	146.67	61,975
2025-09-19	152.40	157.50	152.40	155.10	147.72	233,960
2025-09-18	152.90	154.00	150.80	151.70	144.48	106,856
2025-09-17	153.10	154.40	147.30	152.00	144.77	196,900
2025-09-16	159.50	160.40	156.80	156.90	149.43	70,475
2025-09-15	159.60	160.50	158.30	159.10	151.53	66,118
2025-09-12	156.80	159.20	156.10	159.10	151.53	89,536
2025-09-11	153.00	156.30	152.90	153.60	146.29	59,164
2025-09-10	153.80	153.80	152.40	153.00	145.72	63,701
2025-09-09	151.60	153.30	151.40	153.10	145.82	42,082
2025-09-08	150.50	153.10	150.50	151.30	144.10	96,999
2025-09-05	153.50	154.40	150.00	150.40	143.24	89,043
2025-09-04	156.90	157.10	153.90	153.90	146.58	120,285
2025-09-03	158.00	158.00	155.30	156.70	149.24	60,338
2025-09-02	159.00	159.90	156.50	157.70	150.20	62,832
2025-09-01	159.80	159.90	156.90	158.10	150.58	31,012
2025-08-29	158.10	161.10	158.10	159.40	151.82	79,554
2025-08-28	157.10	158.40	156.40	158.00	150.48	61,449
2025-08-27	154.70	157.90	154.60	156.80	149.34	59,477
2025-08-26	153.60	156.80	148.30	154.70	147.34	201,313
2025-08-25	158.60	158.80	156.80	157.10	149.62	39,608
2025-08-22	160.10	160.10	158.50	158.50	150.96	35,960
2025-08-21	159.30	161.00	159.00	159.90	152.29	44,865
2025-08-20	159.70	160.00	158.60	158.60	151.05	43,790
2025-08-19	161.20	161.20	159.50	159.70	152.10	55,657
2025-08-18	158.40	161.80	157.60	161.30	153.62	67,144
2025-08-15	159.50	159.80	157.60	157.60	150.10	104,597

← NewerPage 5 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.