Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	120.10	120.10	116.99	118.15	99.980	33,224
2022-07-12	121.00	121.70	119.60	119.65	101.25	285,117
2022-07-11	121.40	121.70	118.85	118.85	100.57	10,285
2022-07-08	118.00	121.20	118.00	119.85	101.42	21,825
2022-07-07	116.00	118.90	114.30	118.25	100.06	43,138
2022-07-06	121.10	121.10	111.90	115.35	97.611	56,629
2022-07-05	121.80	123.10	121.00	121.90	103.15	28,195
2022-07-04	121.20	122.50	121.20	121.20	102.56	14,493
2022-07-01	118.95	121.50	118.50	119.15	100.83	37,947
2022-06-30	122.85	125.10	118.70	118.85	100.57	41,320
2022-06-29	121.00	124.90	120.30	124.90	105.69	45,451
2022-06-28	121.30	122.80	120.20	120.90	102.31	105,279
2022-06-27	120.30	120.90	119.35	119.35	101.00	203,313
2022-06-24	118.35	119.60	117.50	119.15	100.83	38,882
2022-06-23	117.80	118.80	116.90	117.60	99.515	127,391
2022-06-22	118.95	120.49	117.70	117.70	99.599	117,897
2022-06-21	119.00	121.30	119.00	119.55	101.16	29,001
2022-06-20	120.40	120.80	118.79	119.65	101.25	25,281
2022-06-17	119.35	120.30	117.50	119.85	101.42	107,605
2022-06-16	118.85	120.50	118.30	118.65	100.40	39,981
2022-06-15	119.10	119.10	117.00	117.10	99.091	27,374
2022-06-14	118.55	119.60	117.40	118.65	100.40	109,894
2022-06-13	117.80	119.70	116.50	118.85	100.57	37,336
2022-06-10	118.05	120.20	118.00	120.00	101.55	167,628
2022-06-09	123.55	123.90	119.60	120.00	101.55	22,203
2022-06-08	126.50	126.50	120.90	122.45	103.62	36,117
2022-06-07	124.90	126.80	123.20	125.70	106.37	135,641
2022-06-06	126.53	126.53	123.70	124.00	104.93	67,297
2022-06-01	122.65	124.50	121.10	121.30	101.20	72,082
2022-05-31	122.05	124.50	120.00	121.70	101.53	115,213
2022-05-30	132.00	133.40	118.50	118.55	98.903	184,533
2022-05-27	131.55	133.50	131.30	132.10	110.21	59,777
2022-05-26	131.45	132.00	129.90	130.85	109.16	76,232
2022-05-25	127.80	131.00	127.80	129.40	107.95	57,715
2022-05-24	125.30	126.70	124.50	126.15	105.24	81,569
2022-05-23	126.05	126.10	123.80	124.00	103.45	164,375
2022-05-20	122.80	126.30	122.80	125.30	104.53	220,410
2022-05-19	120.50	122.70	120.39	120.90	100.86	79,586
2022-05-18	118.85	122.20	118.10	120.20	100.28	121,197
2022-05-17	118.65	119.30	117.30	118.25	98.652	60,911
2022-05-16	114.95	118.20	114.70	118.05	98.486	29,443
2022-05-13	111.20	115.00	111.20	114.15	95.232	71,207
2022-05-12	109.50	110.70	107.00	109.40	91.269	28,263
2022-05-11	110.15	110.15	107.40	109.10	91.019	54,072
2022-05-10	112.80	113.30	108.20	109.20	91.102	85,741
2022-05-09	116.60	117.40	113.75	114.65	95.649	126,692
2022-05-06	116.70	118.00	116.70	116.70	97.359	28,086
2022-05-05	117.50	117.90	116.60	117.60	98.110	84,861
2022-05-04	115.90	118.40	115.90	118.05	98.486	93,430
2022-05-03	114.15	116.40	114.10	115.85	96.650	14,731
2022-04-29	115.40	115.40	113.20	114.35	95.399	43,122
2022-04-28	116.10	116.60	114.70	116.00	96.775	23,572
2022-04-27	113.50	115.90	113.00	114.55	95.566	29,290
2022-04-26	113.20	114.50	112.10	113.00	94.272	98,231
2022-04-25	110.45	113.50	110.10	112.80	94.106	76,273
2022-04-22	110.15	114.70	109.00	112.20	93.605	75,783
2022-04-21	117.20	119.60	116.60	118.05	98.486	50,799
2022-04-20	116.10	117.10	114.60	116.00	96.775	71,533
2022-04-19	117.10	117.70	116.30	117.10	97.693	132,317
2022-04-14	114.85	117.00	113.90	116.00	96.775	143,133

← NewerPage 19 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.