Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	181.00	187.20	181.00	183.05	178.50	1,984
2026-02-02	180.00	180.40	178.30	178.55	174.11	100,122
2026-01-30	181.70	181.70	180.20	180.60	176.11	275
2026-01-29	181.50	184.50	181.20	182.35	177.82	26,934
2026-01-28	179.75	180.80	179.10	179.55	175.09	69,350
2026-01-27	178.05	179.80	178.00	178.05	173.62	2,425
2026-01-26	178.65	179.50	178.10	179.15	174.69	137
2026-01-23	176.40	179.10	175.90	176.60	172.21	672
2026-01-22	178.00	178.00	175.65	175.65	171.28	2,318
2026-01-21	174.05	174.90	173.00	173.70	169.38	5,920
2026-01-20	169.00	174.11	168.90	173.60	169.28	65,515
2026-01-19	175.00	175.00	172.00	173.40	169.09	1,416
2026-01-16	174.95	175.00	173.20	173.70	169.38	181
2026-01-15	173.50	175.60	171.40	173.90	169.58	50,846
2026-01-14	169.00	170.59	168.40	168.60	164.41	2,247
2026-01-13	169.00	169.00	166.50	167.55	163.38	11,200
2026-01-12	169.00	170.70	166.60	166.85	162.70	2,286
2026-01-09	162.55	168.20	160.60	165.40	161.29	8,626
2026-01-08	158.15	160.30	157.50	158.65	154.70	879
2026-01-07	158.60	158.60	155.20	156.80	152.90	851
2026-01-06	159.30	159.30	156.10	156.50	152.61	1,335
2026-01-05	157.50	158.11	154.85	154.85	151.00	20,956
2026-01-02	154.95	157.00	154.00	156.00	152.12	2,404
2025-12-31	156.80	156.80	156.00	156.30	152.41	54
2025-12-30	156.80	156.80	155.70	156.50	152.61	613
2025-12-29	157.80	157.80	156.00	157.70	153.78	944
2025-12-24	157.30	157.30	156.60	157.20	153.29	59
2025-12-23	158.20	158.20	155.35	155.55	151.68	381
2025-12-22	159.45	159.60	157.80	158.05	154.12	77,096
2025-12-19	157.30	158.10	156.50	156.80	152.90	12,882
2025-12-18	155.15	157.50	155.00	155.65	151.78	69
2025-12-17	158.30	158.30	154.40	155.75	151.88	8,866
2025-12-16	160.80	160.80	155.20	155.85	151.97	23,234
2025-12-15	162.90	162.90	160.80	161.40	157.39	2,549
2025-12-12	161.90	161.90	159.50	160.20	156.22	1,546
2025-12-11	164.30	164.30	160.80	162.05	158.02	104,649
2025-12-10	165.20	165.90	164.11	165.40	161.29	8,845
2025-12-09	169.00	169.00	165.10	165.80	161.68	1,900
2025-12-08	171.15	173.50	170.00	172.90	164.70	646
2025-12-05	173.10	173.10	168.90	169.80	161.75	581
2025-12-04	172.70	174.50	172.20	173.20	164.99	693
2025-12-03	174.05	176.40	171.35	171.35	163.22	170
2025-12-02	172.00	173.90	171.00	171.65	163.51	212,741
2025-12-01	172.90	172.90	170.40	172.50	164.32	64
2025-11-28	173.00	173.00	172.20	172.30	164.13	16,652
2025-11-27	171.55	171.80	170.40	170.95	162.84	228
2025-11-26	170.25	171.40	169.40	170.15	162.08	864
2025-11-25	170.05	172.30	168.80	168.80	160.79	809
2025-11-24	171.45	171.50	169.40	170.55	162.46	1,695
2025-11-21	172.80	172.90	170.00	171.15	163.03	26,798
2025-11-20	173.90	175.80	173.90	175.45	167.13	330
2025-11-19	177.00	177.00	172.70	174.45	166.18	12,125
2025-11-18	176.00	177.20	175.60	176.10	167.75	72,828
2025-11-17	177.60	179.00	177.50	177.50	169.08	188
2025-11-14	177.50	177.50	175.20	177.00	168.61	959
2025-11-13	177.00	178.80	177.00	177.50	169.08	963
2025-11-12	180.00	180.50	178.40	179.45	170.94	705
2025-11-11	179.25	179.90	178.45	178.45	169.99	90,710
2025-11-10	179.70	179.70	178.30	178.85	170.37	104,473
2025-11-07	178.05	179.60	176.00	176.60	168.22	154

← NewerPage 4 of 5 · 254 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.