Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	159.70	160.00	158.10	159.30	151.72	67,022
2025-08-13	161.60	161.90	159.60	159.60	152.01	48,418
2025-08-12	162.00	162.10	160.60	161.10	153.43	60,114
2025-08-11	162.50	162.60	160.80	162.10	154.39	44,659
2025-08-08	163.00	164.90	161.50	161.70	154.01	79,338
2025-08-07	166.10	166.20	163.20	163.60	155.82	84,155
2025-08-06	167.00	168.60	164.90	166.60	158.67	84,655
2025-08-05	169.90	171.40	169.50	169.60	161.53	92,331
2025-08-04	167.80	169.60	167.10	168.50	160.48	93,485
2025-08-01	165.00	166.50	163.60	166.50	158.58	114,456
2025-07-31	159.70	165.90	158.30	165.00	157.15	109,295
2025-07-30	167.60	167.60	157.80	159.80	152.20	186,281
2025-07-29	158.00	160.40	157.50	159.60	152.01	76,634
2025-07-28	157.90	158.50	157.00	157.90	150.39	71,125
2025-07-25	158.60	158.60	156.30	157.30	149.82	61,499
2025-07-24	162.10	162.50	159.20	159.40	151.82	86,463
2025-07-23	162.50	162.70	160.30	160.60	152.96	70,128
2025-07-22	164.60	165.20	162.10	162.30	154.58	52,400
2025-07-21	165.80	166.60	164.60	164.60	156.77	59,032
2025-07-18	165.80	166.80	164.70	166.10	158.20	64,079
2025-07-17	165.90	166.10	164.10	164.80	156.96	45,060
2025-07-16	167.50	168.20	165.10	165.10	157.24	65,846
2025-07-15	168.10	168.70	166.60	167.00	159.05	54,375
2025-07-14	170.00	170.10	167.10	167.50	159.53	98,040
2025-07-11	166.60	170.20	166.20	170.10	162.01	97,128
2025-07-10	164.10	165.30	163.60	165.30	157.43	77,281
2025-07-09	164.20	164.90	163.10	163.70	155.91	86,615
2025-07-08	164.10	166.80	164.10	164.20	156.39	97,706
2025-07-07	163.80	164.00	162.40	163.60	155.82	78,426
2025-07-04	164.20	165.40	163.60	164.20	156.39	61,096
2025-07-03	163.80	164.30	163.10	163.90	156.10	66,915
2025-07-02	163.00	164.80	163.00	163.90	156.10	67,993
2025-07-01	168.90	169.50	163.10	163.10	155.34	88,904
2025-06-30	167.80	169.00	167.20	168.20	160.20	90,173
2025-06-27	165.40	167.10	164.30	167.10	159.15	79,935
2025-06-26	165.70	165.80	163.20	164.70	156.86	67,673
2025-06-25	166.20	167.50	164.20	164.90	157.05	83,107
2025-06-24	168.00	168.00	164.30	166.40	158.48	135,361
2025-06-23	165.40	168.30	165.00	168.10	160.10	89,619
2025-06-20	166.20	166.90	164.60	165.50	157.63	165,417
2025-06-19	164.40	166.00	163.80	166.00	158.10	70,009
2025-06-18	165.90	166.00	164.00	164.70	156.86	74,709
2025-06-17	163.40	165.90	163.20	165.90	158.01	99,978
2025-06-16	165.70	169.80	165.40	166.90	155.31	99,244
2025-06-13	165.00	169.80	164.70	165.60	154.10	127,130
2025-06-12	164.10	165.50	162.90	163.70	152.33	67,377
2025-06-11	161.20	164.30	161.10	162.90	151.59	78,143
2025-06-10	167.30	167.80	161.40	162.00	150.75	115,577
2025-06-09	163.60	168.20	153.00	167.20	155.59	103,291
2025-06-06	170.00	170.40	168.60	169.00	157.26	80,581
2025-06-05	168.00	170.60	167.80	169.40	157.64	95,160
2025-06-04	169.00	170.60	168.40	168.40	156.71	103,086
2025-06-03	166.90	169.70	166.90	168.90	157.17	90,673
2025-06-02	164.30	167.80	164.30	166.30	154.75	115,377
2025-05-30	163.90	164.90	163.70	163.70	152.33	135,570
2025-05-29	164.50	165.50	163.30	164.20	152.80	56,452
2025-05-28	163.50	164.70	163.00	163.00	151.68	79,555
2025-05-27	162.60	163.70	161.90	163.30	151.96	82,157
2025-05-26	162.10	163.20	161.70	162.50	151.22	52,888
2025-05-23	161.50	162.40	157.80	160.80	149.63	127,646

← NewerPage 6 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.