Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	159.20	161.30	158.80	161.10	149.91	93,785
2025-05-21	157.30	162.30	157.30	159.90	148.80	162,568
2025-05-20	155.90	158.10	155.60	157.10	146.19	139,267
2025-05-19	155.70	156.00	154.40	155.90	145.07	56,625
2025-05-16	153.70	157.60	152.90	155.70	144.89	98,421
2025-05-15	151.30	152.40	150.00	152.40	141.82	75,070
2025-05-14	150.70	152.20	150.50	151.50	140.98	80,884
2025-05-13	149.20	150.30	147.90	149.60	139.21	70,386
2025-05-12	149.00	150.00	147.50	149.00	138.65	85,140
2025-05-09	147.70	149.30	146.20	146.30	136.14	88,068
2025-05-08	147.70	149.30	147.20	147.20	136.98	76,488
2025-05-07	146.80	147.00	146.00	146.60	136.42	65,378
2025-05-06	148.40	148.90	145.30	146.70	136.51	130,196
2025-05-05	145.60	147.00	145.10	146.40	136.23	53,430
2025-05-02	146.00	146.00	143.70	145.30	135.21	75,700
2025-04-30	140.70	144.10	140.20	143.80	133.81	110,332
2025-04-29	137.90	142.50	137.90	141.00	131.21	83,968
2025-04-28	139.80	140.50	136.30	137.60	128.05	146,529
2025-04-25	138.80	139.50	137.70	138.60	128.98	71,459
2025-04-24	135.50	138.60	135.40	138.60	128.98	72,726
2025-04-23	136.40	137.40	135.40	136.00	126.56	115,585
2025-04-22	136.80	137.60	133.20	134.50	125.16	94,534
2025-04-17	135.60	137.10	134.60	136.50	127.02	55,191
2025-04-16	135.80	136.50	134.60	135.50	126.09	101,410
2025-04-15	135.30	138.40	135.30	137.50	127.95	66,945
2025-04-14	132.40	135.30	131.50	134.10	124.79	106,808
2025-04-11	128.70	129.80	127.10	129.80	120.79	98,013
2025-04-10	139.20	140.10	128.10	128.10	119.20	134,175
2025-04-09	125.50	129.80	125.30	128.30	119.39	147,138
2025-04-08	126.70	130.00	125.20	128.20	119.30	125,734
2025-04-07	121.00	129.70	111.30	123.50	114.92	275,115
2025-04-04	135.80	136.50	127.80	129.60	120.60	168,829
2025-04-03	138.70	139.40	135.70	137.80	128.23	163,444
2025-04-02	139.00	141.60	138.80	141.60	131.77	97,961
2025-04-01	140.60	141.20	135.60	139.40	129.72	147,102
2025-03-31	141.40	142.00	139.10	140.30	130.56	216,029
2025-03-28	142.20	143.60	141.20	141.90	132.05	108,140
2025-03-27	143.80	143.80	139.60	143.10	133.16	131,254
2025-03-26	146.50	147.90	145.00	145.00	134.93	74,512
2025-03-25	146.60	148.30	145.70	146.60	136.42	61,469
2025-03-24	147.00	147.00	145.40	145.60	135.49	56,083
2025-03-21	147.40	147.80	144.60	146.00	135.86	177,570
2025-03-20	147.90	149.00	145.70	147.70	137.44	97,331
2025-03-19	145.60	148.70	145.20	147.30	137.07	117,135
2025-03-18	145.70	147.30	145.70	146.40	136.23	79,103
2025-03-17	143.80	145.60	143.70	145.60	135.49	66,167
2025-03-14	142.60	143.80	141.90	143.10	133.16	66,449
2025-03-13	142.20	144.00	141.40	142.30	132.42	120,803
2025-03-12	139.40	144.00	139.40	142.80	132.88	137,381
2025-03-11	139.00	140.60	138.00	139.00	129.35	119,169
2025-03-10	142.90	143.40	139.50	139.50	129.81	74,956
2025-03-07	142.00	142.50	139.40	140.50	130.74	132,264
2025-03-06	146.00	146.90	141.50	142.30	132.42	139,412
2025-03-05	146.60	147.20	144.10	144.50	134.47	188,824
2025-03-04	150.00	150.60	145.70	145.90	135.77	130,856
2025-03-03	149.30	153.10	148.60	151.80	141.26	133,571
2025-02-28	148.10	148.80	146.00	147.00	136.79	160,304
2025-02-27	148.80	150.00	147.20	148.40	138.10	107,973
2025-02-26	149.50	151.20	148.60	148.80	138.47	116,786
2025-02-25	159.00	159.20	150.30	150.30	139.86	186,432

← NewerPage 7 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.