Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	142.65	143.90	141.00	142.45	126.26	41,001
2024-03-08	146.15	147.00	142.99	144.70	128.26	332,983
2024-03-07	150.05	152.00	145.10	146.05	129.45	104,287
2024-03-06	148.60	151.01	144.70	149.90	132.87	35,224
2024-03-05	146.70	150.20	146.70	147.85	131.05	48,402
2024-03-04	145.00	147.31	144.80	145.90	129.32	76,196
2024-03-01	142.10	144.70	142.10	143.75	127.41	128,404
2024-02-29	141.10	143.30	140.28	143.05	126.79	51,632
2024-02-28	139.45	141.01	137.50	140.60	124.62	305,695
2024-02-27	134.95	140.80	134.30	139.45	123.60	98,314
2024-02-26	127.45	128.00	126.50	126.95	112.52	52,013
2024-02-23	126.80	126.80	126.00	126.15	111.81	16,319
2024-02-22	126.95	128.10	126.20	127.35	112.88	17,153
2024-02-21	128.19	128.19	125.30	126.45	112.08	18,417
2024-02-20	130.05	130.60	127.80	128.50	113.90	10,794
2024-02-19	130.95	132.10	130.47	130.65	115.80	7,494
2024-02-16	129.80	131.50	129.70	130.55	115.71	14,216
2024-02-15	128.70	129.79	128.20	128.30	113.72	8,756
2024-02-14	126.95	131.10	124.50	130.65	115.80	22,498
2024-02-13	129.50	129.50	126.40	127.35	112.88	13,276
2024-02-12	129.00	131.00	129.00	129.50	114.78	22,755
2024-02-09	129.80	130.30	128.20	128.70	114.07	81,364
2024-02-08	127.45	129.50	126.80	128.10	113.54	20,220
2024-02-07	131.20	131.20	127.89	128.50	113.90	18,613
2024-02-06	130.70	131.50	130.70	130.85	115.98	19,744
2024-02-05	132.10	132.10	129.10	129.90	115.14	21,566
2024-02-02	133.90	134.70	132.39	133.70	118.51	59,132
2024-02-01	131.75	133.80	131.20	132.70	117.62	17,196
2024-01-31	127.90	130.70	127.90	129.40	114.70	13,049
2024-01-30	129.50	130.80	128.60	130.05	115.27	259,897
2024-01-29	127.30	130.60	127.30	129.70	114.96	19,330
2024-01-26	129.20	129.20	126.50	127.25	112.79	106,010
2024-01-25	128.70	129.50	128.70	128.70	114.07	11,387
2024-01-24	128.40	128.90	127.90	128.70	114.07	6,147
2024-01-23	129.30	129.50	127.50	129.10	114.43	73,191
2024-01-22	129.50	130.00	128.40	128.40	113.81	20,395
2024-01-19	130.25	130.61	129.60	130.45	115.63	20,063
2024-01-18	130.02	130.02	128.40	129.00	114.34	29,453
2024-01-17	129.50	129.50	128.00	128.30	113.72	10,747
2024-01-16	127.45	130.40	127.40	130.05	115.27	88,110
2024-01-15	130.15	132.20	129.19	129.50	114.78	15,577
2024-01-12	128.99	130.60	128.99	129.20	114.52	40,481
2024-01-11	127.65	128.80	127.50	128.20	113.63	63,800
2024-01-10	126.85	127.60	126.60	126.95	112.52	24,760
2024-01-09	126.95	127.80	126.60	126.65	112.26	13,069
2024-01-08	126.25	127.10	125.60	126.45	112.08	65,229
2024-01-05	127.25	127.30	124.50	127.15	112.70	49,635
2024-01-04	126.10	128.10	126.10	126.65	112.26	30,415
2024-01-03	120.90	125.00	120.90	123.25	109.24	23,420
2024-01-02	120.00	121.10	120.00	121.10	107.34	34,585
2023-12-29	120.70	120.70	119.30	120.60	106.90	7,695
2023-12-28	121.20	121.30	120.40	120.90	107.16	13,019
2023-12-27	120.70	122.10	118.50	120.40	106.72	19,499
2023-12-22	119.45	120.30	118.90	120.00	106.36	125,601
2023-12-21	119.35	119.60	117.50	117.50	104.15	23,260
2023-12-20	120.00	120.60	119.10	120.00	106.36	63,827
2023-12-19	120.50	120.50	119.30	119.85	106.23	13,175
2023-12-18	118.30	120.50	118.30	120.50	106.81	44,736
2023-12-15	118.65	119.70	117.10	117.50	104.15	127,927
2023-12-14	119.45	121.40	117.90	119.55	105.96	131,721

← NewerPage 12 of 22 · 1,266 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.