Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	89.775	90.050	88.650	89.875	78.479	109,787
2023-06-27	90.150	90.150	87.750	88.350	77.148	14,626
2023-06-26	89.775	90.050	88.450	88.450	77.235	38,572
2023-06-23	89.825	90.000	88.250	88.750	77.497	13,570
2023-06-22	92.350	92.350	89.950	91.175	79.614	31,648
2023-06-21	93.175	93.750	93.000	93.275	81.448	29,178
2023-06-20	95.075	95.250	92.896	93.475	81.623	17,077
2023-06-19	96.150	96.550	95.146	96.300	84.089	10,534
2023-06-16	92.600	96.350	92.600	95.375	83.282	28,370
2023-06-15	92.800	92.800	91.650	92.100	80.422	182,863
2023-06-14	94.300	94.350	92.600	93.375	81.535	72,385
2023-06-13	95.025	95.600	94.150	94.750	82.736	71,022
2023-06-12	93.775	94.450	93.500	93.675	81.797	156,859
2023-06-09	96.700	96.800	94.400	95.225	81.797	14,682
2023-06-08	96.250	96.850	95.250	95.325	81.883	20,719
2023-06-07	95.850	97.000	95.850	95.925	82.399	13,135
2023-06-06	95.950	95.950	95.100	95.475	82.012	16,728
2023-06-05	96.250	97.300	95.550	95.625	82.141	415,738
2023-06-02	94.600	97.000	94.600	96.800	83.150	11,467
2023-06-01	93.475	94.262	92.850	93.575	80.380	11,975
2023-05-31	93.025	93.800	92.000	92.700	79.628	56,072
2023-05-30	93.800	93.800	92.550	93.575	80.380	252,953
2023-05-26	93.375	94.700	92.600	94.100	80.831	13,519
2023-05-25	94.550	95.100	92.491	93.525	80.337	12,486
2023-05-24	94.300	95.750	94.300	94.850	81.475	7,497
2023-05-23	96.650	96.650	95.040	96.000	82.463	10,803
2023-05-22	96.700	96.700	95.300	95.825	82.313	8,461
2023-05-19	97.425	97.650	95.550	97.075	83.386	13,191
2023-05-18	96.750	96.850	95.425	95.425	81.969	10,572
2023-05-17	96.500	98.450	95.600	96.650	83.021	27,949
2023-05-16	97.050	98.250	97.050	97.225	83.515	20,451
2023-05-15	98.575	98.650	97.268	97.325	83.601	13,057
2023-05-12	97.525	98.250	97.000	97.075	83.386	33,215
2023-05-11	97.025	97.800	96.150	97.025	83.344	23,829
2023-05-10	94.800	96.000	94.150	95.775	82.270	8,878
2023-05-09	95.250	95.250	93.800	93.875	80.638	9,935
2023-05-05	93.350	95.750	93.350	94.800	81.432	13,950
2023-05-04	96.400	97.250	92.246	92.550	79.500	24,298
2023-05-03	98.475	98.550	95.597	96.850	83.193	32,178
2023-05-02	97.975	99.350	97.050	98.475	84.589	42,052
2023-04-28	95.175	97.000	94.150	96.050	82.506	64,934
2023-04-27	95.250	95.250	94.100	94.600	81.260	13,638
2023-04-26	96.200	96.400	94.750	96.100	82.549	16,850
2023-04-25	96.400	96.900	95.500	96.600	82.978	21,089
2023-04-24	95.525	96.500	94.650	96.200	82.635	12,800
2023-04-21	92.700	96.350	89.250	96.050	82.506	39,285
2023-04-20	92.500	93.050	91.600	93.025	79.908	18,093
2023-04-19	92.250	93.600	91.678	93.075	79.951	61,558
2023-04-18	93.675	95.200	91.550	92.600	79.542	16,866
2023-04-17	96.700	96.700	93.543	94.000	80.745	73,753
2023-04-14	97.875	98.100	95.900	96.400	82.807	529,943
2023-04-13	96.000	97.500	95.800	96.450	82.850	9,404
2023-04-12	97.475	97.700	95.950	96.150	82.592	87,772
2023-04-11	97.850	97.850	96.800	97.675	83.902	16,721
2023-04-06	97.975	98.050	96.600	97.700	83.923	14,694
2023-04-05	97.075	97.750	96.250	96.700	83.064	24,344
2023-04-04	95.500	96.700	95.500	95.575	82.098	61,336
2023-04-03	94.700	96.000	94.700	95.575	82.098	100,699
2023-03-31	93.925	94.350	93.100	94.150	80.874	18,718
2023-03-30	93.825	94.450	92.250	94.150	80.874	157,412

← NewerPage 15 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.