Gaztransport et Technigaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 134.00 | 134.00 | 131.25 | 131.25 | 118.82 | 1,661 |
| 2024-08-30 | 134.70 | 134.70 | 132.50 | 134.15 | 121.45 | 4,403 |
| 2024-08-29 | 131.25 | 134.10 | 128.70 | 133.00 | 120.41 | 8,948 |
| 2024-08-28 | 132.00 | 132.40 | 131.40 | 132.00 | 119.50 | 5,858 |
| 2024-08-27 | 133.20 | 134.30 | 131.90 | 132.10 | 119.59 | 2,627 |
| 2024-08-23 | 135.75 | 136.20 | 134.50 | 136.20 | 123.31 | 3,990 |
| 2024-08-22 | 135.85 | 136.60 | 134.30 | 135.55 | 122.72 | 19,492 |
| 2024-08-21 | 135.35 | 136.60 | 135.20 | 135.25 | 122.45 | 1,954 |
| 2024-08-20 | 134.75 | 136.00 | 134.20 | 134.45 | 121.72 | 3,802 |
| 2024-08-19 | 137.00 | 137.00 | 134.10 | 134.15 | 121.45 | 106,096 |
| 2024-08-16 | 137.00 | 137.50 | 135.50 | 136.30 | 123.40 | 2,411 |
| 2024-08-15 | 134.95 | 136.70 | 134.40 | 134.85 | 122.08 | 4,854 |
| 2024-08-14 | 133.20 | 134.40 | 133.00 | 133.30 | 120.68 | 121,221 |
| 2024-08-13 | 130.15 | 133.10 | 129.80 | 132.00 | 119.50 | 11,139 |
| 2024-08-12 | 126.75 | 126.80 | 125.50 | 126.35 | 114.39 | 3,170 |
| 2024-08-09 | 127.40 | 127.40 | 125.60 | 126.75 | 114.75 | 5,729 |
| 2024-08-08 | 128.50 | 128.50 | 125.00 | 125.70 | 113.80 | 3,549 |
| 2024-08-07 | 127.30 | 130.10 | 127.30 | 129.30 | 117.06 | 3,452 |
| 2024-08-06 | 127.35 | 128.30 | 124.60 | 125.80 | 113.89 | 2,348 |
| 2024-08-05 | 126.05 | 127.70 | 124.40 | 125.40 | 113.53 | 105,033 |
| 2024-08-02 | 135.25 | 136.40 | 130.40 | 131.25 | 118.82 | 3,752 |
| 2024-08-01 | 136.60 | 136.60 | 135.50 | 136.00 | 123.12 | 3,690 |
| 2024-07-31 | 138.15 | 138.20 | 136.40 | 137.30 | 124.30 | 5,844 |
| 2024-07-30 | 136.00 | 138.30 | 134.40 | 136.70 | 123.76 | 4,304 |
| 2024-07-29 | 134.05 | 137.80 | 133.70 | 134.05 | 121.36 | 52,640 |
| 2024-07-26 | 134.35 | 135.60 | 130.70 | 132.40 | 119.86 | 6,335 |
| 2024-07-25 | 130.05 | 130.90 | 129.00 | 130.05 | 117.74 | 7,073 |
| 2024-07-24 | 132.00 | 132.30 | 130.10 | 131.45 | 119.00 | 12,599 |
| 2024-07-23 | 132.00 | 132.40 | 130.70 | 131.75 | 119.28 | 4,838 |
| 2024-07-22 | 132.00 | 132.40 | 131.10 | 132.10 | 119.59 | 6,685 |
| 2024-07-19 | 130.35 | 131.70 | 129.90 | 130.35 | 118.01 | 7,151 |
| 2024-07-18 | 132.40 | 133.50 | 131.40 | 132.60 | 120.05 | 2,772 |
| 2024-07-17 | 131.15 | 132.80 | 130.60 | 131.35 | 118.91 | 6,433 |
| 2024-07-16 | 131.40 | 131.40 | 129.90 | 131.25 | 118.82 | 5,581 |
| 2024-07-15 | 132.40 | 133.70 | 131.00 | 132.20 | 119.68 | 8,152 |
| 2024-07-12 | 132.50 | 133.70 | 131.00 | 133.20 | 120.59 | 21,164 |
| 2024-07-11 | 128.70 | 131.10 | 127.00 | 130.05 | 117.74 | 8,647 |
| 2024-07-10 | 125.60 | 127.70 | 124.90 | 126.65 | 114.66 | 21,327 |
| 2024-07-09 | 127.60 | 127.60 | 125.20 | 126.75 | 114.75 | 63,247 |
| 2024-07-08 | 129.80 | 132.40 | 127.20 | 129.50 | 117.24 | 58,337 |
| 2024-07-05 | 132.00 | 132.00 | 130.00 | 130.95 | 118.55 | 89,164 |
| 2024-07-04 | 127.70 | 131.60 | 127.70 | 129.70 | 117.42 | 92,628 |
| 2024-07-03 | 123.20 | 127.40 | 123.20 | 126.95 | 114.93 | 139,414 |
| 2024-07-02 | 123.05 | 124.10 | 122.10 | 123.15 | 111.49 | 17,479 |
| 2024-07-01 | 124.50 | 125.70 | 122.90 | 125.30 | 113.44 | 7,600 |
| 2024-06-28 | 124.30 | 124.40 | 121.90 | 122.85 | 111.22 | 5,034 |
| 2024-06-27 | 125.50 | 126.50 | 123.80 | 124.50 | 112.71 | 92,519 |
| 2024-06-26 | 125.00 | 126.50 | 124.00 | 124.10 | 112.35 | 5,436 |
| 2024-06-25 | 126.50 | 126.50 | 124.60 | 125.80 | 113.89 | 41,834 |
| 2024-06-24 | 120.90 | 123.80 | 120.50 | 122.55 | 110.95 | 6,901 |
| 2024-06-21 | 122.20 | 122.20 | 119.00 | 119.75 | 108.41 | 8,070 |
| 2024-06-20 | 118.35 | 122.80 | 116.90 | 121.20 | 109.73 | 205,599 |
| 2024-06-19 | 118.25 | 118.90 | 117.70 | 117.80 | 106.65 | 78,485 |
| 2024-06-18 | 118.05 | 118.90 | 117.30 | 118.25 | 107.05 | 46,471 |
| 2024-06-17 | 117.70 | 120.20 | 117.70 | 119.85 | 106.23 | 2,537 |
| 2024-06-14 | 122.05 | 122.50 | 118.70 | 120.00 | 106.36 | 125,123 |
| 2024-06-13 | 127.75 | 129.80 | 122.30 | 123.65 | 109.60 | 133,411 |
| 2024-06-12 | 128.80 | 129.40 | 127.50 | 129.00 | 114.34 | 3,090 |
| 2024-06-11 | 130.45 | 132.60 | 129.00 | 129.10 | 114.43 | 59,362 |
| 2024-06-10 | 129.50 | 131.00 | 129.50 | 129.80 | 115.05 | 178,628 |
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.