Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	161.50	161.70	159.60	161.60	153.94	405
2025-08-12	162.20	162.20	160.90	162.05	154.36	441
2025-08-11	162.60	162.60	161.10	162.45	154.75	1,589
2025-08-08	163.15	164.50	161.70	162.95	155.22	48,446
2025-08-07	165.60	166.50	163.50	163.65	155.89	2,013
2025-08-06	167.25	167.60	164.90	165.90	158.03	6,695
2025-08-05	169.50	171.50	169.40	169.40	161.37	1,184
2025-08-04	168.00	169.60	167.00	167.75	159.79	60,106
2025-08-01	165.30	166.50	163.80	164.70	156.89	4,816
2025-07-31	160.20	165.60	159.10	165.60	157.75	3,082
2025-07-30	165.00	167.60	158.10	161.70	154.03	25,053
2025-07-29	157.90	160.20	157.70	160.00	152.41	1,683
2025-07-28	157.80	158.20	157.20	157.80	150.32	63,935
2025-07-25	158.70	158.70	156.50	158.55	151.03	33,425
2025-07-24	162.20	162.20	159.40	159.85	152.27	1,865
2025-07-23	162.55	162.55	160.50	162.55	154.84	155,281
2025-07-22	164.60	165.10	162.00	162.45	154.75	1,082
2025-07-21	166.05	166.40	164.60	165.90	158.03	907
2025-07-18	165.90	166.50	164.80	165.80	157.94	1,663
2025-07-17	165.20	166.10	164.40	165.90	158.03	627
2025-07-16	166.65	168.10	165.10	167.45	159.51	3,009
2025-07-15	168.60	168.60	166.70	168.20	160.22	1,913
2025-07-14	169.00	170.20	167.20	167.25	159.32	945
2025-07-11	166.05	170.10	166.00	168.50	160.51	38,184
2025-07-10	164.30	165.31	163.90	164.00	156.22	1,631
2025-07-09	163.10	164.90	163.10	164.90	157.08	108,644
2025-07-08	163.90	166.30	163.90	164.40	156.60	1,914
2025-07-07	164.00	164.00	162.50	163.75	155.98	4,029
2025-07-04	164.70	164.70	164.20	164.20	156.41	9,312
2025-07-03	163.65	164.00	163.50	163.75	155.98	96,585
2025-07-02	163.00	165.00	163.00	163.35	155.60	4,299
2025-07-01	168.20	169.20	163.10	163.65	155.89	2,615
2025-06-30	167.40	169.00	167.40	167.65	159.70	2,788
2025-06-27	165.00	167.10	165.00	165.20	157.37	3,079
2025-06-26	165.20	165.80	163.50	165.30	157.46	1,125
2025-06-25	166.05	167.40	164.40	164.40	156.60	77,905
2025-06-24	168.00	168.00	165.10	166.75	158.84	66,058
2025-06-23	164.80	168.30	164.80	167.55	159.60	965
2025-06-20	166.15	166.90	165.00	166.25	158.37	8,149
2025-06-19	164.00	166.00	163.90	164.80	156.98	167,965
2025-06-18	165.90	165.90	163.90	165.40	157.56	9,841
2025-06-17	164.90	165.90	163.20	163.65	155.89	231,338
2025-06-16	165.90	169.70	165.70	168.30	156.67	2,428
2025-06-13	165.10	169.60	165.10	166.15	154.67	7,375
2025-06-12	162.90	165.50	162.90	164.60	153.23	153,474
2025-06-11	161.10	164.20	161.10	163.85	152.53	153,503
2025-06-10	166.05	167.80	161.60	162.45	151.22	215,188
2025-06-09	164.10	168.20	161.00	168.20	156.58	152,061
2025-06-06	170.15	170.15	169.00	170.15	158.39	955
2025-06-05	168.40	170.50	167.80	168.50	156.86	631
2025-06-04	170.05	170.50	168.40	168.80	157.14	110,267
2025-06-03	167.45	169.60	166.80	169.40	157.69	3,750
2025-06-02	164.90	167.70	164.00	166.95	155.41	62,998
2025-05-30	164.10	164.80	163.70	163.75	152.43	136,201
2025-05-29	164.60	165.20	163.60	164.10	152.76	3,952
2025-05-28	163.45	164.80	163.00	163.65	152.34	7,018
2025-05-27	162.95	163.50	162.40	162.45	151.22	136,609
2025-05-23	161.90	162.00	158.00	159.05	148.06	5,140
2025-05-22	159.45	161.30	159.00	161.20	150.06	9,883
2025-05-21	158.95	162.10	157.10	159.45	148.43	33,059

← NewerPage 6 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.