Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	194.10	194.10	190.80	191.90	191.90	68
2026-07-24	195.95	196.70	194.05	194.05	194.05	187
2026-07-23	192.30	194.90	192.30	194.85	194.85	80,588
2026-07-22	189.70	192.30	189.60	190.25	190.25	1,258
2026-07-21	188.90	190.40	187.90	189.20	189.20	680
2026-07-20	188.30	188.70	187.00	188.70	188.70	6,852
2026-07-17	186.05	187.80	186.00	186.55	186.55	237
2026-07-16	187.80	187.80	185.90	187.05	187.05	487
2026-07-15	188.60	189.00	186.70	187.65	187.65	338
2026-07-14	191.00	191.00	185.40	188.00	188.00	40,363
2026-07-13	191.20	191.20	187.40	190.65	190.65	101
2026-07-10	191.90	191.90	187.20	188.30	188.30	8,141
2026-07-09	193.60	194.80	191.00	193.40	193.40	46,907
2026-07-08	191.35	194.40	188.10	192.00	192.00	9,568
2026-07-07	189.80	192.35	186.70	187.00	187.00	19,728
2026-07-06	189.60	189.60	188.15	188.90	188.90	16,273
2026-07-03	186.15	189.70	184.60	187.85	187.85	523
2026-07-02	186.05	186.70	183.80	186.55	186.55	36,961
2026-07-01	186.75	186.80	183.40	185.10	185.10	53,645
2026-06-30	184.50	185.40	184.00	185.40	185.40	70,000
2026-06-29	185.00	185.40	183.70	184.30	184.30	961
2026-06-26	179.45	183.40	176.80	180.70	180.70	2,885
2026-06-25	185.20	186.30	184.10	184.80	184.80	642
2026-06-24	189.30	190.80	183.80	184.60	184.60	90,323
2026-06-23	189.10	190.30	187.10	189.90	189.90	45,946
2026-06-22	192.10	194.70	191.49	194.25	194.25	873
2026-06-19	192.50	195.00	192.50	193.70	193.70	69,292
2026-06-18	197.10	199.30	191.00	192.90	192.90	4,023
2026-06-17	196.15	200.40	195.30	198.45	198.45	153
2026-06-16	203.15	204.80	196.80	198.65	193.71	7,685
2026-06-15	202.60	205.00	202.60	202.95	197.90	82,195
2026-06-12	199.85	203.20	196.40	203.20	198.15	421
2026-06-11	201.40	202.00	199.70	202.00	196.98	1,469
2026-06-10	198.70	201.20	198.70	199.25	194.30	54,764
2026-06-09	203.15	204.20	198.85	200.25	195.27	80,556
2026-06-08	200.80	205.20	200.80	204.15	199.07	1,303
2026-06-05	202.40	204.60	202.40	202.75	197.71	580
2026-06-04	198.05	202.60	196.30	200.40	195.42	561
2026-06-03	199.45	200.00	197.10	198.50	193.56	83
2026-06-02	195.95	198.70	194.90	196.30	191.42	5,345
2026-06-01	199.80	199.80	195.10	196.15	191.27	53,047
2026-05-29	200.80	201.40	195.00	197.10	192.20	39,559
2026-05-28	200.60	202.20	199.70	200.45	195.47	2,232
2026-05-27	205.90	207.80	199.90	202.95	197.90	11,926
2026-05-26	203.40	209.00	203.40	206.70	201.56	3,399
2026-05-22	202.55	205.10	201.40	205.10	200.00	337
2026-05-21	203.00	204.60	203.00	203.95	198.88	72,580
2026-05-20	205.10	207.00	203.60	203.60	198.54	57,624
2026-05-19	203.75	205.00	202.00	202.95	197.90	7,535
2026-05-18	209.40	210.40	202.80	207.10	201.95	112
2026-05-15	206.80	210.40	206.80	210.40	205.17	411
2026-05-14	206.90	207.40	205.80	205.90	200.78	50
2026-05-13	206.30	208.60	204.20	208.20	203.02	274
2026-05-12	205.70	207.40	203.20	203.40	198.34	118
2026-05-11	204.20	206.40	204.20	205.30	200.19	13,864
2026-05-08	207.50	209.60	203.40	205.90	200.78	7,590
2026-05-07	208.00	210.80	206.40	207.30	202.14	4,852
2026-05-06	211.40	211.40	205.20	210.20	204.97	6,153
2026-05-05	212.10	212.80	210.20	212.10	206.83	4,640
2026-05-01	207.30	207.30	207.30	207.30	202.14	0

← NewerPage 2 of 22 · 1,266 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.