Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	155.90	158.10	155.90	156.00	145.22	13,835
2025-05-19	156.00	156.00	154.30	155.65	144.89	58,247
2025-05-16	153.10	157.50	153.10	155.55	144.80	140,638
2025-05-15	151.85	152.40	150.10	150.75	140.33	19,519
2025-05-14	150.75	152.20	150.70	150.95	140.52	769
2025-05-13	148.10	149.90	148.10	149.10	138.80	130,802
2025-05-12	149.00	149.80	147.60	149.40	139.08	1,758
2025-05-09	147.65	149.20	146.30	148.30	138.05	3,445
2025-05-08	147.45	149.00	147.20	147.65	137.45	36,734
2025-05-07	146.85	146.90	146.10	146.75	136.61	64,526
2025-05-06	147.65	147.80	146.00	147.65	137.45	260
2025-05-02	145.80	146.00	143.80	145.80	135.72	3,238
2025-05-01	142.45	142.45	142.45	142.45	132.61	0
2025-04-30	141.50	143.90	140.60	142.45	132.61	3,876
2025-04-29	137.90	142.35	137.90	142.35	132.51	58,329
2025-04-28	140.00	140.00	136.90	137.20	127.72	3,755
2025-04-25	138.95	139.40	137.80	138.75	129.16	6,863
2025-04-24	136.00	138.60	135.40	137.80	128.28	485
2025-04-23	136.50	137.20	135.30	136.30	126.88	31,313
2025-04-22	137.10	137.10	133.30	134.75	125.44	4,553
2025-04-17	136.30	137.00	135.10	135.45	126.09	7,721
2025-04-16	136.00	136.30	134.60	135.25	125.90	2,216
2025-04-15	137.00	138.20	135.20	137.50	128.00	66,448
2025-04-14	132.60	135.30	132.10	133.50	124.27	131,983
2025-04-11	128.80	129.80	127.80	128.40	119.53	1,044
2025-04-10	140.00	140.00	128.10	128.80	119.90	444,751
2025-04-09	125.80	128.90	125.50	127.45	118.64	187,113
2025-04-08	126.95	129.00	125.70	128.00	119.15	230
2025-04-07	121.70	128.90	111.30	124.70	116.08	2,661
2025-04-04	135.15	136.30	128.10	129.60	120.64	99,783
2025-04-03	138.55	138.90	136.00	136.60	127.16	7,506
2025-04-02	140.30	141.60	139.00	139.55	129.91	194,379
2025-04-01	140.50	140.90	135.60	138.45	128.88	58,030
2025-03-31	141.90	141.90	139.20	141.20	131.44	38,155
2025-03-28	142.75	143.20	141.50	142.05	132.23	4,543
2025-03-27	143.90	143.90	139.50	143.25	133.35	106,913
2025-03-26	146.35	147.90	145.00	146.65	136.52	77,935
2025-03-25	147.45	148.20	146.00	146.35	136.24	37,751
2025-03-24	147.05	147.10	145.40	146.85	136.70	1,696
2025-03-21	147.70	147.70	144.70	145.40	135.35	4,751
2025-03-20	148.90	148.90	145.70	147.75	137.54	60,429
2025-03-19	145.50	148.60	145.20	147.85	137.63	10,381
2025-03-18	145.80	147.20	145.70	146.05	135.96	92,404
2025-03-17	143.70	145.60	143.70	143.75	133.82	2,291
2025-03-14	143.25	143.90	142.30	142.65	132.79	9,700
2025-03-13	143.90	143.90	141.50	143.55	133.63	16,171
2025-03-12	139.30	144.00	139.30	143.65	133.72	19,874
2025-03-11	139.85	140.70	138.00	138.95	129.35	136,835
2025-03-10	143.25	143.30	139.50	140.20	130.51	3,889
2025-03-07	142.20	142.20	139.70	141.80	132.00	3,406
2025-03-06	146.10	146.10	141.40	141.40	131.63	11,158
2025-03-05	146.15	147.20	144.10	144.60	134.61	6,338
2025-03-04	150.40	150.40	145.70	147.15	136.98	10,907
2025-03-03	148.90	153.10	148.90	153.10	142.52	94,137
2025-02-28	148.20	148.60	146.00	146.05	135.96	22,492
2025-02-27	148.50	149.60	147.30	147.85	137.63	8,790
2025-02-26	150.05	151.30	148.60	149.40	139.08	34,740
2025-02-25	158.95	159.00	150.30	151.75	141.26	33,491
2025-02-24	155.20	160.50	155.20	160.50	149.41	139,390
2025-02-21	145.00	157.20	142.20	154.65	143.96	19,740

← NewerPage 7 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.