Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	117.30	117.52	116.10	116.60	98.668	47,999
2022-10-06	114.25	117.60	113.70	117.50	99.430	39,539
2022-10-05	113.00	114.80	111.90	114.25	96.680	29,019
2022-10-04	115.60	115.60	112.00	112.60	95.284	239,163
2022-10-03	113.00	114.90	111.90	114.15	96.595	52,757
2022-09-30	111.45	115.40	111.40	112.90	95.537	34,600
2022-09-29	110.05	113.30	108.90	111.65	94.480	43,076
2022-09-28	109.80	109.80	105.50	108.50	91.814	43,091
2022-09-27	108.30	112.30	108.20	111.25	94.141	319,182
2022-09-26	110.15	111.10	107.70	108.50	91.814	141,287
2022-09-23	118.80	118.80	110.20	111.65	94.480	47,326
2022-09-22	118.25	119.40	116.20	119.35	101.00	51,362
2022-09-21	117.50	118.72	117.03	117.40	99.345	41,102
2022-09-20	117.60	117.60	114.60	115.25	97.526	76,956
2022-09-16	117.00	117.00	113.80	116.30	98.414	202,106
2022-09-15	123.35	125.20	120.70	120.90	102.31	43,508
2022-09-14	121.00	123.40	120.30	122.05	103.28	22,324
2022-09-13	121.70	122.10	120.80	121.10	102.48	11,836
2022-09-12	122.95	123.00	122.00	122.65	103.79	7,710
2022-09-09	121.50	122.80	120.80	122.65	103.79	14,861
2022-09-08	120.20	121.50	119.20	120.20	101.71	22,113
2022-09-07	123.60	123.60	119.40	119.85	101.42	22,196
2022-09-06	129.00	129.00	124.30	124.90	105.69	39,133
2022-09-05	126.15	129.20	125.80	128.70	108.91	69,476
2022-09-02	128.50	128.50	126.40	126.55	107.09	41,934
2022-09-01	125.00	127.00	124.60	124.60	105.44	21,720
2022-08-31	128.70	128.70	125.40	126.25	106.83	22,162
2022-08-30	133.40	135.80	130.20	131.25	111.07	136,803
2022-08-26	136.00	136.30	132.60	134.25	113.60	25,805
2022-08-25	137.20	138.80	135.60	137.50	116.35	10,631
2022-08-24	134.30	136.90	134.30	136.60	115.59	16,609
2022-08-23	132.40	134.60	131.90	133.60	113.05	15,026
2022-08-22	134.75	135.50	131.85	131.85	111.57	22,276
2022-08-19	135.50	135.50	132.00	135.35	114.53	203,653
2022-08-18	134.95	136.60	134.10	134.85	114.11	12,395
2022-08-17	135.00	135.00	132.50	134.35	113.69	31,084
2022-08-16	132.80	135.50	132.10	134.35	113.69	22,811
2022-08-15	131.65	132.20	129.30	131.05	110.90	26,668
2022-08-12	130.95	132.00	129.90	130.35	110.30	12,267
2022-08-11	130.95	132.70	130.30	132.70	112.29	26,093
2022-08-10	130.15	130.80	129.20	129.50	109.58	19,952
2022-08-09	127.10	130.50	127.10	129.40	109.50	49,785
2022-08-08	128.00	128.50	126.80	128.20	108.48	23,931
2022-08-05	130.00	130.00	127.70	129.50	109.58	38,015
2022-08-04	130.95	131.70	130.10	130.35	110.30	36,001
2022-08-03	131.35	133.40	129.90	131.65	111.40	53,609
2022-08-02	134.25	134.60	131.00	132.20	111.87	60,969
2022-08-01	134.35	136.30	132.80	134.05	113.43	37,456
2022-07-29	130.05	134.50	122.60	133.50	112.97	134,076
2022-07-28	136.50	138.30	131.70	132.10	111.78	60,161
2022-07-27	133.50	135.12	131.10	133.40	112.88	85,778
2022-07-26	130.80	133.60	130.80	133.60	113.05	35,466
2022-07-25	132.00	132.00	129.20	130.85	110.73	10,105
2022-07-22	129.00	132.50	128.40	131.85	111.57	54,338
2022-07-21	127.15	127.90	125.60	127.15	107.60	22,500
2022-07-20	128.00	128.00	126.00	127.65	108.02	13,897
2022-07-19	126.15	130.40	125.60	128.30	108.57	24,852
2022-07-18	120.50	128.40	119.80	126.65	107.17	37,827
2022-07-15	114.65	117.40	114.40	116.90	98.922	19,958
2022-07-14	117.20	117.40	113.80	115.35	97.611	22,145

← NewerPage 18 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.