Gaztransport et Technigaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 179.85 | 182.90 | 179.10 | 179.35 | 170.84 | 1,036 |
| 2025-11-05 | 181.90 | 183.31 | 180.10 | 181.30 | 172.70 | 8,076 |
| 2025-11-04 | 185.90 | 185.90 | 180.10 | 182.65 | 173.99 | 1,464 |
| 2025-11-03 | 175.10 | 186.60 | 175.10 | 184.50 | 175.75 | 39,091 |
| 2025-10-31 | 170.10 | 172.20 | 170.10 | 170.35 | 162.27 | 165 |
| 2025-10-30 | 170.45 | 171.50 | 170.10 | 170.75 | 162.65 | 49,714 |
| 2025-10-29 | 168.40 | 170.40 | 168.20 | 168.50 | 160.51 | 552 |
| 2025-10-28 | 166.95 | 168.40 | 166.50 | 166.55 | 158.65 | 1,003 |
| 2025-10-27 | 166.95 | 168.20 | 166.85 | 166.85 | 158.94 | 1,981 |
| 2025-10-24 | 166.95 | 167.00 | 165.25 | 166.35 | 158.46 | 83,784 |
| 2025-10-23 | 163.90 | 166.79 | 163.90 | 166.55 | 158.65 | 2,248 |
| 2025-10-22 | 161.70 | 164.00 | 161.40 | 162.25 | 154.55 | 3,523 |
| 2025-10-21 | 159.55 | 160.80 | 159.25 | 159.25 | 151.70 | 423 |
| 2025-10-20 | 159.05 | 160.50 | 157.80 | 160.30 | 152.70 | 296 |
← NewerPage 5 of 5 · 254 trading days
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.