Gaztransport & Technigaz SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 137.80 | 138.60 | 135.70 | 138.60 | 125.43 | 91,046 |
| 2024-11-27 | 139.40 | 140.00 | 138.20 | 139.50 | 126.24 | 69,269 |
| 2024-11-26 | 140.60 | 140.80 | 139.10 | 139.40 | 126.15 | 53,284 |
| 2024-11-25 | 140.80 | 142.00 | 140.40 | 140.40 | 127.06 | 101,180 |
| 2024-11-22 | 142.00 | 142.20 | 140.70 | 141.10 | 127.69 | 52,132 |
| 2024-11-21 | 142.00 | 142.20 | 139.50 | 141.20 | 127.78 | 95,431 |
| 2024-11-20 | 140.00 | 142.30 | 140.00 | 141.30 | 127.87 | 146,538 |
| 2024-11-19 | 138.30 | 139.80 | 138.00 | 139.50 | 126.24 | 128,940 |
| 2024-11-18 | 138.40 | 139.10 | 137.30 | 138.20 | 125.07 | 82,311 |
| 2024-11-15 | 138.40 | 140.00 | 137.60 | 138.10 | 124.98 | 68,815 |
| 2024-11-14 | 138.10 | 139.80 | 137.70 | 138.60 | 125.43 | 114,967 |
| 2024-11-13 | 138.20 | 139.00 | 137.20 | 137.90 | 124.79 | 59,542 |
| 2024-11-12 | 138.70 | 140.30 | 137.90 | 138.40 | 125.25 | 80,036 |
| 2024-11-11 | 141.00 | 141.00 | 138.60 | 139.00 | 125.79 | 80,966 |
| 2024-11-08 | 138.00 | 140.50 | 137.10 | 139.40 | 126.15 | 116,699 |
| 2024-11-07 | 133.30 | 136.90 | 133.30 | 136.90 | 123.89 | 110,084 |
| 2024-11-06 | 135.10 | 137.00 | 131.90 | 133.20 | 120.54 | 88,197 |
| 2024-11-05 | 131.90 | 133.40 | 131.30 | 133.40 | 120.72 | 45,056 |
| 2024-11-04 | 132.90 | 133.30 | 130.20 | 131.50 | 119.00 | 82,314 |
| 2024-11-01 | 133.40 | 134.80 | 132.70 | 134.00 | 121.26 | 42,995 |
| 2024-10-31 | 133.50 | 134.50 | 132.50 | 133.40 | 120.72 | 80,009 |
| 2024-10-30 | 137.30 | 137.80 | 134.90 | 134.90 | 122.08 | 98,122 |
| 2024-10-29 | 136.60 | 137.30 | 134.80 | 137.30 | 124.25 | 78,602 |
| 2024-10-28 | 136.50 | 138.10 | 130.90 | 136.60 | 123.62 | 153,654 |
| 2024-10-25 | 131.60 | 133.00 | 131.20 | 133.00 | 120.36 | 63,174 |
| 2024-10-24 | 131.50 | 132.80 | 131.30 | 131.60 | 119.09 | 60,458 |
| 2024-10-23 | 132.80 | 133.40 | 131.30 | 131.40 | 118.91 | 76,632 |
| 2024-10-22 | 127.70 | 132.70 | 126.90 | 132.60 | 120.00 | 127,675 |
| 2024-10-21 | 128.20 | 129.40 | 127.40 | 127.40 | 115.29 | 77,872 |
| 2024-10-18 | 128.20 | 129.30 | 127.30 | 128.40 | 116.20 | 123,057 |
| 2024-10-17 | 129.60 | 130.60 | 128.10 | 128.60 | 116.38 | 103,879 |
| 2024-10-16 | 129.00 | 130.20 | 128.20 | 129.20 | 116.92 | 82,510 |
| 2024-10-15 | 129.30 | 130.00 | 127.90 | 129.70 | 117.37 | 117,295 |
| 2024-10-14 | 130.40 | 130.70 | 129.40 | 130.70 | 118.28 | 81,344 |
| 2024-10-11 | 131.00 | 131.80 | 129.70 | 130.00 | 117.64 | 68,902 |
| 2024-10-10 | 129.30 | 131.60 | 129.30 | 129.90 | 117.55 | 96,645 |
| 2024-10-09 | 131.10 | 132.00 | 127.70 | 129.10 | 116.83 | 183,308 |
| 2024-10-08 | 130.20 | 131.30 | 129.30 | 131.10 | 118.64 | 69,980 |
| 2024-10-07 | 129.40 | 130.50 | 127.70 | 130.50 | 118.10 | 130,495 |
| 2024-10-04 | 129.10 | 129.40 | 126.30 | 129.40 | 117.10 | 101,926 |
| 2024-10-03 | 128.20 | 129.20 | 126.60 | 129.10 | 116.83 | 92,105 |
| 2024-10-02 | 126.80 | 130.70 | 126.70 | 128.10 | 115.93 | 93,578 |
| 2024-10-01 | 126.80 | 127.40 | 124.90 | 126.70 | 114.66 | 129,182 |
| 2024-09-30 | 123.10 | 127.20 | 122.50 | 126.70 | 114.66 | 186,548 |
| 2024-09-27 | 129.00 | 129.20 | 125.30 | 125.90 | 113.93 | 100,500 |
| 2024-09-26 | 129.60 | 131.40 | 128.80 | 129.60 | 117.28 | 80,765 |
| 2024-09-25 | 129.70 | 130.30 | 129.20 | 130.20 | 117.83 | 89,681 |
| 2024-09-24 | 129.30 | 130.30 | 128.80 | 130.30 | 117.92 | 103,759 |
| 2024-09-23 | 128.50 | 129.80 | 127.20 | 129.00 | 116.74 | 83,813 |
| 2024-09-20 | 128.50 | 129.50 | 127.50 | 128.00 | 115.83 | 171,064 |
| 2024-09-19 | 130.10 | 130.80 | 128.70 | 128.80 | 116.56 | 73,995 |
| 2024-09-18 | 128.60 | 129.60 | 126.50 | 128.90 | 116.65 | 137,422 |
| 2024-09-17 | 130.10 | 130.20 | 127.00 | 128.60 | 116.38 | 90,295 |
| 2024-09-16 | 129.20 | 130.10 | 127.90 | 128.90 | 116.65 | 66,090 |
| 2024-09-13 | 127.60 | 129.50 | 127.10 | 128.30 | 116.11 | 112,012 |
| 2024-09-12 | 126.20 | 127.00 | 124.80 | 127.00 | 114.93 | 101,751 |
| 2024-09-11 | 120.60 | 124.10 | 120.50 | 124.10 | 112.31 | 133,875 |
| 2024-09-10 | 122.20 | 122.20 | 120.30 | 120.40 | 108.96 | 98,041 |
| 2024-09-09 | 121.50 | 122.30 | 120.90 | 122.20 | 110.59 | 120,869 |
| 2024-09-06 | 122.90 | 125.00 | 121.90 | 121.90 | 110.31 | 76,695 |
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.