Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	116.90	117.20	114.60	114.95	100.37	31,791
2023-09-20	116.50	117.90	115.20	117.00	102.16	24,900
2023-09-19	116.49	118.21	116.49	116.90	102.08	92,549
2023-09-18	118.05	119.00	116.59	118.05	103.08	21,922
2023-09-15	117.60	118.70	117.60	117.90	102.95	59,287
2023-09-14	114.77	117.50	114.77	116.40	101.64	34,325
2023-09-13	116.10	116.10	113.80	114.05	99.589	14,926
2023-09-12	116.80	117.20	115.25	115.25	100.64	10,565
2023-09-11	119.40	119.40	116.80	117.50	102.60	13,027
2023-09-08	116.50	119.60	116.50	118.75	103.69	21,945
2023-09-07	115.55	116.80	115.50	116.00	101.29	16,235
2023-09-06	117.60	118.00	115.80	116.10	101.38	13,831
2023-09-05	116.00	118.60	115.90	118.15	103.17	21,583
2023-09-04	117.00	117.50	115.60	116.90	102.08	49,351
2023-09-01	114.90	117.80	114.90	116.50	101.73	23,515
2023-08-31	115.35	115.35	115.35	115.35	100.72	13,725
2023-08-30	114.15	115.60	113.80	114.85	100.29	17,434
2023-08-29	114.95	115.30	113.60	114.35	99.851	23,693
2023-08-25	113.50	113.70	112.60	112.60	98.323	114,527
2023-08-24	112.90	114.40	112.90	112.90	98.585	18,170
2023-08-23	114.75	115.20	111.45	111.45	97.319	22,409
2023-08-22	114.95	115.90	114.70	115.75	101.07	32,832
2023-08-21	114.60	115.90	114.60	114.85	100.29	16,689
2023-08-18	114.65	115.40	113.80	114.55	100.03	45,790
2023-08-17	112.20	114.60	112.20	114.05	99.589	49,921
2023-08-16	112.00	112.30	110.50	110.95	96.882	22,092
2023-08-15	111.15	111.70	110.20	111.15	97.057	15,352
2023-08-14	110.05	111.40	109.30	110.25	96.271	23,676
2023-08-11	110.15	110.60	109.40	109.50	95.616	6,420
2023-08-10	110.75	110.75	110.75	110.75	96.707	116,094
2023-08-09	111.85	112.50	111.00	111.55	97.406	17,539
2023-08-08	110.05	111.20	109.90	110.55	96.533	20,666
2023-08-07	108.70	110.91	108.70	110.05	96.096	24,109
2023-08-04	109.10	109.50	108.90	109.20	95.354	20,046
2023-08-03	109.00	109.50	108.00	108.50	94.743	11,880
2023-08-02	110.35	111.00	109.30	109.70	95.790	29,671
2023-08-01	110.55	112.80	109.30	112.40	98.148	27,025
2023-07-31	109.20	112.20	109.20	111.65	97.493	31,149
2023-07-28	100.20	109.70	100.20	109.70	95.790	63,613
2023-07-27	99.300	99.300	97.750	98.950	86.403	20,169
2023-07-26	98.475	99.850	97.850	98.175	85.727	22,457
2023-07-25	99.150	99.200	97.700	99.150	86.578	10,015
2023-07-24	99.025	99.200	98.000	98.150	85.705	6,913
2023-07-21	99.050	99.300	98.350	98.850	86.316	35,925
2023-07-20	97.875	98.950	97.100	97.675	85.290	13,811
2023-07-19	95.160	97.950	95.160	96.700	84.439	6,991
2023-07-18	94.200	94.500	93.450	93.675	81.797	44,121
2023-07-17	94.400	94.900	93.800	93.875	81.972	43,839
2023-07-14	96.800	97.075	94.750	95.475	83.369	30,567
2023-07-13	97.200	98.700	97.200	98.650	86.142	38,062
2023-07-12	97.400	97.400	96.150	97.225	84.897	28,869
2023-07-11	96.500	97.750	95.750	97.525	85.159	38,438
2023-07-10	94.900	96.700	94.900	95.475	83.369	73,108
2023-07-07	90.250	91.800	90.250	90.600	79.112	53,029
2023-07-06	90.050	90.600	89.400	89.925	78.523	16,079
2023-07-05	92.050	92.100	90.350	91.475	79.876	13,911
2023-07-04	93.400	93.400	91.641	92.100	80.422	33,342
2023-07-03	93.025	94.400	92.650	93.875	81.972	83,505
2023-06-30	92.250	93.400	92.250	92.700	80.946	29,779
2023-06-29	90.500	92.700	90.050	91.525	79.920	43,599

← NewerPage 14 of 22 · 1,267 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.