Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	96.300	96.850	93.150	94.400	81.089	260,419
2023-01-03	98.200	98.200	93.200	95.425	81.969	64,923
2022-12-30	101.00	101.80	99.790	101.50	87.187	11,649
2022-12-29	100.40	101.41	99.650	100.40	86.243	15,385
2022-12-28	100.60	102.10	100.30	101.80	87.445	25,028
2022-12-23	101.68	102.00	100.83	100.83	86.608	20,061
2022-12-22	102.65	103.10	100.80	100.93	86.694	18,679
2022-12-21	100.70	102.50	100.10	101.70	87.359	380,684
2022-12-20	101.18	105.20	99.650	101.00	86.758	133,475
2022-12-19	103.45	104.30	101.70	102.28	87.853	23,358
2022-12-16	105.30	105.30	101.40	103.55	88.948	133,471
2022-12-15	104.70	105.90	104.12	105.50	90.623	213,202
2022-12-14	103.45	104.40	102.30	103.75	89.120	375,356
2022-12-13	104.70	104.70	102.40	103.45	88.863	157,178
2022-12-12	102.95	104.90	102.30	104.20	88.175	59,428
2022-12-09	102.65	103.54	98.750	101.50	85.891	141,979
2022-12-08	104.40	106.60	101.10	102.38	86.631	98,325
2022-12-07	105.40	105.40	103.30	103.55	87.625	15,914
2022-12-06	106.95	107.40	104.10	105.80	89.529	535,836
2022-12-05	114.05	114.30	105.89	106.85	90.418	88,471
2022-12-02	118.00	118.00	115.00	116.90	98.922	40,865
2022-12-01	119.15	119.90	117.40	118.35	100.15	17,115
2022-11-30	117.90	120.10	117.90	119.35	101.00	630,929
2022-11-29	117.70	118.30	116.60	117.10	99.091	120,555
2022-11-28	117.21	117.21	115.50	116.10	98.245	24,540
2022-11-25	116.90	118.20	116.80	116.80	98.838	12,615
2022-11-24	117.10	117.10	114.90	116.60	98.668	9,938
2022-11-23	115.75	118.00	115.30	115.75	97.949	30,352
2022-11-22	114.35	115.62	113.50	114.75	97.103	27,104
2022-11-21	113.00	115.00	111.90	113.90	96.384	24,451
2022-11-18	112.50	112.50	109.90	111.35	94.226	20,110
2022-11-17	110.55	113.30	109.60	110.55	93.549	23,395
2022-11-16	109.50	112.90	109.50	110.45	93.464	130,246
2022-11-15	108.20	109.40	106.80	108.70	91.983	32,711
2022-11-14	108.00	108.60	105.80	107.45	90.926	47,407
2022-11-11	112.50	114.40	108.30	108.50	91.814	42,605
2022-11-10	114.25	116.30	113.70	114.15	96.595	17,168
2022-11-09	113.90	114.90	112.40	114.65	97.018	26,926
2022-11-08	113.60	115.00	112.15	113.60	96.130	15,934
2022-11-07	116.00	116.10	113.78	115.35	97.611	115,206
2022-11-04	117.70	117.70	115.90	117.40	99.345	29,601
2022-11-03	116.00	118.10	115.50	117.80	99.684	28,251
2022-11-02	117.30	117.30	116.10	117.00	99.007	24,183
2022-11-01	118.05	119.60	116.90	117.10	99.091	37,629
2022-10-31	117.00	119.10	114.40	118.55	100.32	40,762
2022-10-28	115.85	117.70	115.10	116.10	98.245	40,983
2022-10-27	116.10	117.80	114.60	116.20	98.330	40,642
2022-10-26	112.50	116.60	112.40	116.60	98.668	199,351
2022-10-25	111.15	112.80	110.30	110.45	93.464	142,275
2022-10-24	109.10	111.60	109.10	110.35	93.380	40,628
2022-10-21	110.05	111.00	108.90	109.00	92.237	82,397
2022-10-20	110.00	111.45	110.00	111.45	94.310	23,783
2022-10-19	110.45	111.40	109.30	109.30	92.491	24,248
2022-10-18	112.50	112.50	110.60	111.85	94.649	28,688
2022-10-17	113.60	113.60	111.80	113.10	95.707	159,248
2022-10-14	114.05	115.70	113.40	113.60	96.130	43,223
2022-10-13	109.50	112.60	109.30	112.00	94.776	85,008
2022-10-12	112.00	113.80	110.20	111.55	94.395	76,051
2022-10-11	114.95	115.33	111.70	112.00	94.776	50,551
2022-10-10	116.80	117.50	115.30	115.75	97.949	142,559

← NewerPage 17 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.