Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	82.800	84.500	82.550	83.775	69.891	21,977
2022-01-18	83.875	84.100	82.650	83.375	69.557	26,278
2022-01-17	83.775	84.350	83.550	84.050	70.120	35,442
2022-01-14	83.175	84.800	82.900	84.300	70.329	24,174
2022-01-13	82.300	84.150	82.150	83.225	69.432	43,931
2022-01-12	80.000	82.350	79.850	82.250	68.619	102,916
2022-01-11	78.850	79.800	78.850	78.900	65.824	8,931
2022-01-10	79.375	80.200	77.950	78.000	65.073	80,136
2022-01-07	80.750	80.750	79.400	79.625	66.429	20,540
2022-01-06	81.175	81.400	80.350	80.900	67.492	99,870
2022-01-05	82.000	82.697	81.700	82.500	68.827	74,003
2022-01-04	82.500	84.050	82.450	82.450	68.786	24,036
2021-12-31	82.000	82.376	81.700	81.925	68.348	1,174
2021-12-30	82.050	82.300	80.800	82.250	68.619	16,593
2021-12-29	82.000	82.150	81.200	81.775	68.222	32,634
2021-12-24	80.300	80.500	79.950	80.100	66.825	2,241
2021-12-23	79.350	80.700	79.350	80.400	67.075	40,026
2021-12-22	77.925	78.950	77.925	77.925	65.010	10,489
2021-12-21	75.650	77.750	75.650	77.375	64.552	41,188
2021-12-20	75.625	75.650	72.900	75.375	62.883	17,276
2021-12-17	75.250	76.950	75.250	75.425	62.925	31,438
2021-12-16	73.125	76.800	72.500	76.400	63.738	65,823
2021-12-15	70.400	72.900	70.400	72.050	60.109	20,469
2021-12-14	70.150	70.550	69.150	70.000	58.399	21,603
2021-12-13	70.850	70.857	69.950	70.850	59.108	6,782
2021-12-10	71.150	71.650	71.150	71.175	59.379	8,653
2021-12-09	71.700	71.700	70.800	71.625	59.755	11,308
2021-12-08	72.000	72.300	70.900	71.675	59.796	29,191
2021-12-07	70.950	72.400	70.950	71.825	59.921	9,288
2021-12-06	70.000	70.700	70.000	70.550	58.858	9,705
2021-12-03	71.025	71.400	70.150	70.500	58.816	8,223
2021-12-02	71.025	72.079	71.025	71.025	59.254	16,435
2021-12-01	71.925	72.200	71.250	71.775	59.880	30,197
2021-11-30	71.475	72.000	70.400	71.275	59.463	45,543
2021-11-29	71.650	72.500	71.650	72.200	60.234	17,176
2021-11-26	70.350	71.400	70.150	71.125	59.337	56,603
2021-11-25	70.450	71.750	70.200	71.175	59.379	56,038
2021-11-24	69.025	70.300	68.700	70.150	58.524	7,465
2021-11-23	71.100	71.100	69.050	69.725	58.169	27,869
2021-11-22	72.603	72.603	71.300	72.300	60.318	29,559
2021-11-19	71.800	72.850	71.800	72.200	60.234	24,502
2021-11-18	72.750	72.900	71.175	71.175	59.379	18,509
2021-11-17	72.700	73.450	72.700	73.425	61.256	26,466
2021-11-16	67.750	73.400	67.750	72.850	60.777	58,751
2021-11-15	66.300	66.300	65.700	66.300	55.312	119,721
2021-11-12	66.250	66.450	65.750	66.150	55.187	128,492
2021-11-11	66.400	66.400	65.750	66.050	55.104	15,224
2021-11-10	66.150	66.750	65.900	66.000	55.062	5,193
2021-11-09	66.350	66.600	65.950	66.200	55.229	8,048
2021-11-08	66.850	66.850	66.200	66.850	55.771	2,880
2021-11-05	67.357	67.357	66.450	66.800	55.729	38,072
2021-11-04	67.000	68.400	67.000	67.175	56.042	27,607
2021-11-03	67.400	67.400	66.700	67.225	56.084	28,642
2021-11-02	70.800	70.800	68.450	68.550	56.063	13,606
2021-11-01	70.850	71.900	70.850	71.275	58.292	19,457
2021-10-29	70.050	71.407	69.850	70.900	57.985	29,968
2021-10-28	70.300	70.600	69.600	70.450	57.617	16,279
2021-10-27	70.600	70.600	69.600	70.500	57.658	18,271
2021-10-26	70.600	70.850	69.850	70.100	57.331	71,927
2021-10-25	71.075	71.100	69.700	70.100	57.331	2,998

← NewerPage 21 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.