Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	114.95	115.30	113.30	113.70	94.856	123,041
2022-04-12	112.00	114.10	111.10	112.80	94.106	69,798
2022-04-11	113.00	113.20	110.80	112.30	93.689	76,933
2022-04-08	113.50	116.80	111.10	111.65	93.146	98,156
2022-04-07	106.95	111.20	106.60	110.05	91.811	237,910
2022-04-06	106.60	106.60	104.10	105.30	87.849	111,465
2022-04-05	106.95	107.90	104.00	105.60	88.099	161,873
2022-04-04	105.30	106.40	104.90	105.60	88.099	67,427
2022-04-01	102.38	105.30	101.50	105.10	87.682	101,585
2022-03-31	101.20	103.10	101.20	101.78	84.908	92,125
2022-03-30	98.850	101.10	98.850	100.20	83.594	86,013
2022-03-29	100.00	101.80	96.800	97.700	81.508	262,982
2022-03-28	100.00	104.00	99.700	101.08	84.324	75,013
2022-03-25	96.000	99.600	96.000	99.225	82.780	196,738
2022-03-24	94.200	95.750	92.950	95.075	79.318	142,095
2022-03-23	96.500	98.100	96.054	97.075	80.987	101,324
2022-03-22	93.025	96.150	92.950	95.025	79.277	68,786
2022-03-21	91.700	94.250	91.700	94.250	78.630	33,466
2022-03-18	90.950	91.561	89.000	90.000	75.084	136,588
2022-03-17	90.650	91.450	90.050	90.450	75.460	55,135
2022-03-16	91.625	92.300	90.350	90.850	75.793	56,491
2022-03-15	91.850	91.850	90.100	90.900	75.835	52,806
2022-03-14	93.025	93.900	90.350	91.575	76.398	114,716
2022-03-11	89.400	94.200	89.400	93.675	78.150	112,606
2022-03-10	93.475	95.250	88.200	89.775	74.897	121,273
2022-03-09	97.675	99.700	92.600	94.750	79.047	71,869
2022-03-08	94.000	96.900	93.647	95.625	79.777	44,144
2022-03-07	90.050	97.250	90.050	95.075	79.318	75,178
2022-03-04	91.525	92.850	89.400	90.400	75.418	60,259
2022-03-03	87.275	92.500	86.350	91.375	76.231	116,485
2022-03-02	86.200	87.600	84.900	85.375	71.226	102,922
2022-03-01	86.400	87.077	84.400	86.700	72.331	93,213
2022-02-28	82.950	85.800	81.800	85.775	71.560	64,410
2022-02-25	81.725	82.800	81.400	82.600	68.911	29,603
2022-02-24	78.650	80.700	76.203	79.525	66.345	55,466
2022-02-23	80.600	82.200	80.150	80.550	67.200	63,809
2022-02-22	82.150	83.350	80.650	82.350	68.702	54,531
2022-02-21	83.675	86.300	83.640	84.000	70.079	45,083
2022-02-18	83.625	87.750	82.700	84.750	70.704	124,433
2022-02-17	83.775	85.900	83.250	85.125	71.017	45,711
2022-02-16	83.175	83.600	82.600	83.375	69.557	59,006
2022-02-15	80.100	83.450	80.100	82.600	68.911	33,300
2022-02-14	81.075	81.400	79.550	79.775	66.554	49,607
2022-02-11	81.925	83.150	81.400	82.500	68.827	48,403
2022-02-10	81.725	82.700	81.150	82.500	68.827	10,007
2022-02-09	81.575	83.100	80.950	81.625	68.097	26,192
2022-02-08	80.950	81.600	80.850	80.850	67.451	42,345
2022-02-07	80.450	80.750	79.850	80.750	67.367	6,942
2022-02-04	80.600	81.000	79.450	80.550	67.200	26,310
2022-02-03	81.225	81.450	80.450	81.225	67.764	18,378
2022-02-02	81.425	81.675	81.250	81.675	68.139	7,251
2022-02-01	81.250	81.900	81.250	81.625	68.097	12,362
2022-01-31	81.025	81.750	80.800	80.950	67.534	20,581
2022-01-28	81.400	81.400	80.800	80.800	67.409	31,270
2022-01-27	80.850	81.900	80.150	81.525	68.014	73,088
2022-01-26	80.850	82.150	80.850	81.175	67.722	16,652
2022-01-25	79.000	80.700	79.000	79.625	66.429	23,413
2022-01-24	80.750	81.150	77.600	78.700	65.657	37,042
2022-01-21	81.775	81.900	81.050	81.575	68.056	13,253
2022-01-20	83.850	83.850	81.900	82.300	68.660	21,933

← NewerPage 20 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.