Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	119.45	121.40	117.90	119.55	105.96	131,721
2023-12-13	119.25	120.00	117.70	118.15	104.72	24,152
2023-12-12	122.75	122.80	119.40	120.10	106.45	22,766
2023-12-11	123.99	125.50	123.99	124.60	108.80	13,842
2023-12-08	121.00	123.70	120.50	122.75	107.19	26,296
2023-12-07	121.10	121.50	120.49	121.20	105.83	16,249
2023-12-06	124.20	124.20	120.80	120.80	105.48	155,780
2023-12-05	122.90	124.60	122.90	122.95	107.36	11,998
2023-12-04	126.05	126.10	122.50	124.20	108.45	13,330
2023-12-01	123.75	126.00	123.50	124.10	108.36	29,033
2023-11-30	124.00	125.40	123.59	123.65	107.97	25,437
2023-11-29	123.50	125.40	123.50	123.75	108.06	28,781
2023-11-28	122.95	124.40	122.50	123.55	107.88	167,538
2023-11-27	123.30	124.20	123.30	124.00	108.28	29,089
2023-11-24	123.65	123.90	122.90	123.55	107.88	18,328
2023-11-23	121.70	123.70	121.70	122.25	106.75	32,695
2023-11-22	120.30	122.10	120.30	121.20	105.83	141,069
2023-11-21	121.20	121.80	120.10	121.60	106.18	15,853
2023-11-20	121.30	122.50	121.30	121.40	106.01	25,525
2023-11-17	119.40	121.50	119.40	119.65	104.48	245,366
2023-11-16	120.90	123.00	119.10	120.80	105.48	88,882
2023-11-15	120.20	120.20	118.40	120.00	104.78	40,973
2023-11-14	120.80	121.35	119.50	121.10	105.74	48,389
2023-11-13	120.30	121.21	119.80	121.00	105.66	69,012
2023-11-10	120.60	121.30	119.80	121.10	105.74	117,811
2023-11-09	119.15	120.61	119.00	119.25	104.13	115,874
2023-11-08	118.95	120.20	118.90	119.75	104.57	49,344
2023-11-07	120.10	120.10	118.90	119.05	103.95	36,053
2023-11-06	120.20	120.60	119.30	119.65	104.48	18,467
2023-11-03	121.00	121.50	116.90	117.10	102.25	39,798
2023-11-02	121.50	121.60	119.70	120.00	104.78	35,493
2023-11-01	121.10	121.80	120.70	121.70	106.27	36,406
2023-10-31	120.90	120.90	120.20	120.30	105.05	15,520
2023-10-30	122.05	122.30	119.50	120.80	105.48	46,202
2023-10-27	120.00	121.20	118.85	118.85	103.78	36,616
2023-10-26	118.30	120.40	118.30	120.10	104.87	125,889
2023-10-25	120.10	120.10	117.80	119.55	104.39	39,257
2023-10-24	117.40	119.30	117.40	118.95	103.87	18,702
2023-10-23	116.50	116.81	115.25	115.25	100.64	22,942
2023-10-20	117.00	118.30	116.00	116.80	101.99	30,801
2023-10-19	119.65	121.30	118.30	119.85	104.65	12,138
2023-10-18	120.00	120.60	119.10	119.85	104.65	39,807
2023-10-17	120.00	120.60	119.02	120.10	104.87	51,905
2023-10-16	119.65	121.90	119.65	119.65	104.48	38,001
2023-10-13	120.00	121.40	119.50	119.85	104.65	19,376
2023-10-12	118.95	121.10	118.70	120.70	105.40	29,606
2023-10-11	118.95	120.00	117.90	119.35	104.22	20,586
2023-10-10	116.00	119.60	116.00	118.95	103.87	31,365
2023-10-09	114.50	117.70	114.50	116.00	101.29	21,261
2023-10-06	112.90	114.40	112.90	112.90	98.585	89,404
2023-10-05	113.00	113.40	111.00	112.60	98.323	14,206
2023-10-04	114.05	114.80	112.70	112.70	98.410	19,032
2023-10-03	115.05	115.80	114.49	115.35	100.72	9,451
2023-10-02	116.80	117.81	115.30	115.55	100.90	25,577
2023-09-29	115.50	117.90	115.50	116.50	101.73	48,752
2023-09-28	116.99	118.90	116.99	118.15	103.17	42,583
2023-09-27	113.20	116.70	113.10	115.05	100.46	22,955
2023-09-26	112.80	114.70	111.90	113.20	98.847	14,765
2023-09-25	115.20	115.20	112.90	114.35	99.851	26,848
2023-09-22	114.85	116.10	113.80	115.25	100.64	22,881

← NewerPage 13 of 22 · 1,262 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.