Gaztransport et Technigaz historical data

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

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
2025-10-17	157.70	158.80	154.90	157.50	150.03	14,395
2025-10-16	162.35	164.80	159.50	161.00	153.36	880
2025-10-15	160.60	160.60	158.20	159.85	152.27	7,155
2025-10-14	158.15	160.00	157.40	158.85	151.32	113,760
2025-10-13	163.75	165.90	160.20	161.80	154.13	522
2025-10-10	164.30	168.15	163.30	166.05	158.17	1,664
2025-10-09	165.40	165.80	163.80	164.80	156.98	199
2025-10-08	163.75	165.30	163.20	164.20	156.41	7,744
2025-10-07	158.15	162.40	157.10	161.80	154.13	2,763
2025-10-06	158.50	158.50	155.90	156.30	148.89	509
2025-10-03	158.20	158.20	156.20	156.70	149.27	610
2025-10-02	156.90	157.50	154.90	157.50	150.03	84,866
2025-10-01	158.55	159.30	154.70	155.75	148.36	16,677
2025-09-30	156.10	158.00	154.40	157.90	150.41	3,588
2025-09-29	156.70	157.70	155.20	155.85	148.46	2,303
2025-09-26	155.55	156.90	154.90	155.25	147.89	5,527
2025-09-25	155.30	155.30	153.30	153.80	146.51	2,099
2025-09-24	153.60	153.80	151.50	153.70	146.41	554
2025-09-23	154.15	154.20	151.30	154.05	146.74	59,498
2025-09-22	154.75	155.10	153.30	154.85	147.51	291,948
2025-09-19	152.40	157.40	152.40	155.05	147.70	10,666
2025-09-18	153.20	154.00	150.90	152.80	145.55	3,044
2025-09-17	154.05	154.30	147.40	151.45	144.27	5,432
2025-09-16	158.95	160.00	156.90	157.60	150.13	41,184
2025-09-15	159.55	160.30	158.40	159.45	151.89	8,647
2025-09-12	156.30	159.10	156.10	158.85	151.32	41,529
2025-09-11	153.00	156.30	153.00	153.70	146.41	2,642
2025-09-10	153.80	153.80	152.40	153.50	146.22	363,864
2025-09-09	152.10	153.10	151.50	151.85	144.65	5,870
2025-09-08	150.50	152.20	150.50	151.15	143.98	13,112
2025-09-05	153.30	154.10	150.00	151.45	144.27	10,819
2025-09-04	156.70	157.00	153.90	156.60	149.17	689
2025-09-03	156.60	158.00	155.50	155.65	148.27	30,145
2025-09-02	158.75	159.80	156.60	156.60	149.17	67,931
2025-09-01	159.75	159.90	157.30	157.30	149.84	614
2025-08-29	158.45	161.00	157.40	160.90	153.27	1,390
2025-08-28	157.20	158.30	156.60	157.30	149.84	12,461
2025-08-27	154.70	157.90	154.70	157.10	149.65	5,531
2025-08-26	154.65	156.80	149.30	156.80	149.36	4,605
2025-08-22	160.10	160.40	158.50	160.10	152.51	5,015
2025-08-21	160.10	160.90	158.90	159.05	151.51	3,447
2025-08-20	159.65	159.90	158.60	159.25	151.70	803
2025-08-19	161.20	161.20	159.55	161.10	153.46	1,016
2025-08-18	158.75	161.40	158.00	161.00	153.36	27,059
2025-08-15	159.70	159.70	157.60	159.65	152.08	1,462
2025-08-14	160.10	160.10	158.20	160.10	152.51	813

← NewerPage 5 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.