Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	91.475	92.407	91.250	91.325	78.447	13,452
2023-03-28	90.650	91.575	90.650	91.575	78.662	37,691
2023-03-27	90.000	91.350	89.700	90.350	77.610	89,768
2023-03-24	93.347	93.347	89.000	90.150	77.438	39,728
2023-03-23	93.025	93.300	91.600	92.400	79.371	40,062
2023-03-22	94.450	94.850	92.750	92.750	79.671	17,653
2023-03-21	92.300	94.250	91.500	93.375	80.208	33,929
2023-03-20	89.475	91.850	88.800	91.675	78.748	36,730
2023-03-17	91.025	93.250	90.450	91.025	78.190	39,892
2023-03-16	92.250	92.250	88.350	89.425	76.815	45,165
2023-03-15	95.790	95.790	90.400	93.625	80.423	32,553
2023-03-14	95.175	95.900	94.250	95.275	81.840	85,148
2023-03-13	98.560	98.560	94.900	96.600	82.978	250,439
2023-03-10	98.950	99.010	97.509	98.175	84.331	20,208
2023-03-09	100.33	100.33	98.400	98.675	84.761	27,682
2023-03-08	101.78	101.84	99.350	100.63	86.436	33,437
2023-03-07	102.70	102.70	101.90	102.28	87.853	35,602
2023-03-06	103.16	103.16	101.70	102.45	88.004	33,565
2023-03-03	101.70	102.90	101.70	102.38	87.939	52,318
2023-03-02	100.40	101.30	99.150	100.03	85.920	19,895
2023-03-01	99.150	100.30	98.450	100.10	85.985	28,588
2023-02-28	99.925	100.20	98.400	99.350	85.341	51,455
2023-02-27	100.40	100.80	99.825	99.825	85.749	56,340
2023-02-24	101.90	101.90	99.925	99.925	85.835	152,638
2023-02-23	100.20	102.00	99.200	101.00	86.758	22,306
2023-02-22	101.60	101.60	98.996	100.20	86.071	65,280
2023-02-21	101.38	102.50	100.30	101.28	86.994	34,868
2023-02-20	99.325	104.20	99.300	103.05	88.519	66,508
2023-02-17	99.025	100.50	95.900	99.225	85.233	227,094
2023-02-16	107.90	107.90	105.60	105.60	90.709	43,255
2023-02-15	108.20	108.20	106.70	108.10	92.857	56,630
2023-02-14	106.80	108.30	106.80	107.15	92.041	51,970
2023-02-13	107.20	107.20	105.60	106.85	91.783	59,802
2023-02-10	104.00	106.40	103.30	105.70	90.795	104,029
2023-02-09	100.90	104.40	100.80	104.30	89.593	131,361
2023-02-08	100.90	102.00	100.70	100.93	86.694	14,894
2023-02-07	100.00	100.90	99.800	100.23	86.092	17,558
2023-02-06	100.10	100.10	98.750	99.925	85.835	30,446
2023-02-03	99.025	100.80	97.746	99.750	85.684	64,419
2023-02-02	101.30	101.30	97.800	99.450	85.427	116,404
2023-02-01	102.48	102.80	101.00	102.25	87.832	38,059
2023-01-31	102.80	102.80	100.20	101.00	86.758	29,646
2023-01-30	103.65	103.80	102.00	103.25	88.691	100,064
2023-01-27	103.45	104.30	102.40	103.25	88.691	33,254
2023-01-26	102.28	103.70	101.66	103.15	88.605	43,502
2023-01-25	102.75	102.90	101.80	102.35	87.918	124,989
2023-01-24	103.35	103.80	101.60	102.08	87.681	25,957
2023-01-23	102.18	103.90	100.90	103.05	88.519	86,239
2023-01-20	99.550	101.10	99.050	99.350	85.341	31,109
2023-01-19	100.70	100.70	98.750	99.825	85.749	147,455
2023-01-18	102.18	104.20	102.00	102.55	88.089	532,875
2023-01-17	101.00	102.80	99.750	101.80	87.445	68,621
2023-01-16	104.90	104.90	101.10	101.20	86.930	31,303
2023-01-13	102.85	103.80	102.45	102.45	88.004	22,263
2023-01-12	102.48	102.70	101.50	102.38	87.939	23,590
2023-01-11	101.98	102.70	101.10	101.40	87.102	66,606
2023-01-10	101.00	101.10	99.298	100.80	86.586	44,187
2023-01-09	99.025	100.30	98.550	100.03	85.920	29,909
2023-01-06	95.250	97.903	95.250	97.525	83.773	44,415
2023-01-05	93.950	96.150	93.950	96.100	82.549	151,538

← NewerPage 16 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.