Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	204.75	207.30	203.60	207.30	202.14	436
2026-04-29	205.80	205.80	203.20	204.15	199.07	18,969
2026-04-28	202.95	206.80	200.60	203.80	198.73	72,505
2026-04-27	198.10	201.20	197.70	200.80	195.81	14,078
2026-04-24	199.25	206.20	197.80	200.00	195.03	1,816
2026-04-23	206.10	206.20	199.90	202.95	197.90	110,424
2026-04-22	196.60	201.00	196.60	199.50	194.54	104
2026-04-21	196.15	198.50	196.00	196.90	192.00	668
2026-04-20	197.50	199.60	195.00	196.95	192.05	50
2026-04-17	199.05	199.50	193.40	193.40	188.59	28,289
2026-04-16	199.45	200.40	197.80	199.65	194.69	103
2026-04-15	201.60	203.00	200.20	202.95	197.90	21,018
2026-04-14	204.95	205.00	200.40	202.15	197.12	56,669
2026-04-13	201.80	203.00	199.20	201.80	196.78	17,232
2026-04-10	200.00	204.60	200.00	201.60	196.59	6,453
2026-04-09	205.50	206.80	204.00	206.30	201.17	67,583
2026-04-08	202.75	203.20	195.80	202.35	197.32	51,588
2026-04-07	203.35	205.40	201.80	204.30	199.22	52,077
2026-04-02	203.75	204.00	201.40	201.40	196.39	214
2026-04-01	203.60	203.60	199.00	202.15	197.12	45,223
2026-03-31	198.45	203.20	197.10	202.40	197.37	35,129
2026-03-30	199.85	202.40	197.10	198.05	193.12	3,534
2026-03-27	204.55	205.00	198.00	199.10	194.15	1,581
2026-03-26	202.75	205.00	202.20	204.55	199.46	52,988
2026-03-25	204.55	206.60	202.40	203.20	198.15	31,185
2026-03-24	199.85	203.10	199.30	201.00	196.00	258,925
2026-03-23	197.00	202.00	197.00	202.00	196.98	57,575
2026-03-20	212.10	212.60	202.20	204.90	199.80	726
2026-03-19	207.30	214.80	204.00	213.10	207.80	6,306
2026-03-18	199.85	205.40	199.80	203.75	198.68	1,382
2026-03-17	199.45	200.10	197.70	199.25	194.30	2,903
2026-03-16	198.90	199.70	197.20	198.50	193.56	18,274
2026-03-13	200.40	200.60	198.05	198.05	193.12	2,122
2026-03-12	200.00	201.00	199.20	200.05	195.08	44,624
2026-03-11	200.20	201.60	196.80	198.10	193.17	5,296
2026-03-10	194.05	201.60	193.70	199.50	194.54	98,224
2026-03-09	193.10	197.50	193.10	197.30	192.39	8,397
2026-03-06	194.35	196.05	189.40	194.15	189.32	3,099
2026-03-05	199.85	201.60	194.40	195.40	190.54	52,713
2026-03-04	191.20	198.70	191.20	196.90	192.00	6,129
2026-03-03	194.95	197.70	193.50	193.80	188.98	1,100
2026-03-02	191.55	199.00	190.30	196.10	191.22	10,846
2026-02-27	192.20	193.90	191.10	191.85	187.08	1,392
2026-02-26	190.35	191.90	189.40	190.45	185.71	230,824
2026-02-25	188.10	190.00	186.90	188.70	184.01	7,891
2026-02-24	190.05	192.50	187.20	189.00	184.30	532
2026-02-23	189.60	189.60	185.40	188.80	184.10	989
2026-02-20	177.60	190.60	177.60	187.05	182.40	41,707
2026-02-19	182.95	185.70	182.10	185.50	180.89	128,799
2026-02-18	180.10	183.70	180.10	183.05	178.50	9,505
2026-02-17	181.80	181.80	180.00	181.80	177.28	180
2026-02-16	182.90	182.90	181.30	181.70	177.18	9,347
2026-02-13	175.55	181.30	175.00	180.40	175.91	1,097
2026-02-12	180.00	180.40	177.20	178.85	174.40	2,416
2026-02-11	177.50	179.50	175.00	175.85	171.48	10,047
2026-02-10	179.55	180.90	179.00	179.05	174.60	12,653
2026-02-09	177.70	179.40	176.80	177.20	172.79	1,784
2026-02-06	178.65	178.70	177.40	177.70	173.28	12,085
2026-02-05	178.95	180.20	177.10	178.05	173.62	51,324
2026-02-04	182.95	185.00	179.80	182.35	177.82	377

← NewerPage 3 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.