Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	155.20	160.60	155.20	159.70	148.61	271,762
2025-02-21	143.70	157.30	141.20	155.10	144.33	578,087
2025-02-20	134.00	135.00	133.10	133.80	124.51	113,363
2025-02-19	136.20	136.90	134.80	135.40	126.00	100,602
2025-02-18	136.50	137.20	135.10	136.30	126.84	92,049
2025-02-17	135.50	136.70	135.20	136.10	126.65	111,946
2025-02-14	134.30	135.10	133.70	134.00	124.70	122,245
2025-02-13	135.90	136.20	133.90	134.80	125.44	132,046
2025-02-12	134.10	136.70	134.10	136.00	126.56	126,935
2025-02-11	138.80	139.00	133.80	133.80	124.51	196,233
2025-02-10	139.00	139.90	134.20	138.90	129.25	260,868
2025-02-07	148.30	149.00	144.50	144.70	134.65	141,263
2025-02-06	151.60	152.00	147.90	148.30	138.00	94,611
2025-02-05	149.90	151.50	149.90	151.50	140.98	84,497
2025-02-04	147.00	150.40	146.70	149.60	139.21	74,596
2025-02-03	146.10	147.30	144.90	147.00	136.79	60,437
2025-01-31	147.50	148.50	147.00	147.90	137.63	99,269
2025-01-30	145.80	147.70	145.80	146.90	136.70	57,816
2025-01-29	146.00	146.80	145.40	145.50	135.40	52,143
2025-01-28	146.70	147.00	145.30	145.90	135.77	78,588
2025-01-27	145.00	147.20	144.90	145.40	135.30	72,227
2025-01-24	148.30	148.60	145.40	146.50	136.33	84,467
2025-01-23	146.30	149.20	146.10	148.20	137.91	89,264
2025-01-22	145.20	147.10	144.70	146.80	136.61	80,393
2025-01-21	144.60	146.40	143.30	144.60	134.56	84,355
2025-01-20	144.00	146.30	144.00	144.50	134.47	93,837
2025-01-17	144.50	144.50	142.10	143.70	133.72	84,130
2025-01-16	142.60	145.10	142.10	143.80	133.81	76,122
2025-01-15	141.00	142.40	140.50	142.40	132.51	136,192
2025-01-14	140.70	141.30	138.20	139.00	129.35	68,525
2025-01-13	139.80	139.80	136.00	139.80	130.09	108,635
2025-01-10	141.90	143.70	139.90	140.10	130.37	123,916
2025-01-09	140.90	142.00	139.00	141.50	131.67	137,034
2025-01-08	138.00	140.80	137.90	140.80	131.02	140,197
2025-01-07	137.00	138.20	135.70	137.00	127.49	49,670
2025-01-06	139.60	139.60	136.10	137.00	127.49	68,050
2025-01-03	135.00	140.10	133.80	139.50	129.81	134,512
2025-01-02	129.80	134.70	129.60	134.50	125.16	73,137
2024-12-31	128.80	129.40	128.40	128.60	119.67	32,276
2024-12-30	129.80	129.80	128.80	129.30	120.32	36,854
2024-12-27	128.60	129.80	128.60	129.80	120.79	40,394
2024-12-24	128.40	129.50	128.20	128.30	119.39	22,809
2024-12-23	129.20	129.20	126.90	128.00	119.11	54,872
2024-12-20	128.40	129.10	127.20	129.10	120.14	128,943
2024-12-19	129.40	130.50	126.60	129.20	120.23	110,198
2024-12-18	130.70	131.50	130.10	131.20	122.09	63,941
2024-12-17	129.50	130.60	125.80	130.60	121.53	140,131
2024-12-16	130.50	131.80	129.70	130.20	121.16	60,876
2024-12-13	134.30	134.70	130.60	131.20	122.09	115,735
2024-12-12	132.80	133.40	131.60	133.40	124.14	63,105
2024-12-11	133.20	133.70	132.50	132.50	123.30	76,049
2024-12-10	130.00	134.20	129.40	133.50	124.23	100,302
2024-12-09	135.60	135.90	131.50	133.40	120.72	120,571
2024-12-06	135.90	136.50	134.60	135.60	122.71	76,240
2024-12-05	132.20	135.90	131.90	135.90	122.98	113,124
2024-12-04	133.50	134.80	132.90	133.10	120.45	68,023
2024-12-03	133.20	134.60	132.50	133.00	120.36	100,619
2024-12-02	136.80	137.60	132.90	132.90	120.27	140,662
2024-11-29	138.60	138.70	136.20	137.70	124.61	64,725
2024-11-28	137.80	138.60	135.70	138.60	125.43	91,046

← NewerPage 8 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.