Gaztransport et Technigaz historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	134.60	134.60	133.30	133.40	124.18	5,345
2025-02-19	136.80	136.80	134.80	136.30	126.88	149,386
2025-02-18	136.10	137.10	135.10	136.40	126.97	118,849
2025-02-17	136.60	136.60	134.80	135.55	126.18	103,781
2025-02-14	134.75	135.10	133.70	134.55	125.25	10,474
2025-02-13	136.30	136.30	133.90	133.90	124.65	10,859
2025-02-12	134.55	136.65	134.00	136.30	126.88	6,106
2025-02-11	138.80	138.80	133.80	134.65	125.35	22,079
2025-02-10	139.70	139.70	134.20	138.25	128.70	39,788
2025-02-07	148.50	149.00	144.60	146.15	136.05	4,869
2025-02-06	150.35	152.00	148.10	149.50	139.17	3,244
2025-02-05	150.05	151.50	149.70	150.35	139.96	3,527
2025-02-04	147.35	150.30	146.90	149.10	138.80	2,622
2025-02-03	147.15	147.20	145.00	146.25	136.14	25,757
2025-01-31	147.65	148.50	147.10	147.15	136.98	8,132
2025-01-30	146.35	147.60	145.70	146.05	135.96	11,275
2025-01-29	145.90	146.80	145.40	146.05	135.96	5,872
2025-01-28	146.90	146.90	145.30	146.35	136.24	4,223
2025-01-27	145.60	147.30	144.90	145.30	135.26	81,366
2025-01-24	148.50	148.50	145.40	146.05	135.96	5,930
2025-01-23	146.25	149.10	146.20	147.45	137.26	49,755
2025-01-22	145.30	147.00	144.85	145.20	135.17	4,403
2025-01-21	146.05	146.30	143.90	144.80	134.79	193,484
2025-01-20	145.00	146.20	144.00	144.40	134.42	4,216
2025-01-17	144.50	144.50	142.10	144.10	134.14	2,678
2025-01-16	142.45	145.00	142.20	143.25	133.35	215,420
2025-01-15	140.40	142.40	140.40	140.90	131.16	9,360
2025-01-14	140.40	143.30	138.20	138.55	128.98	4,669
2025-01-13	139.15	139.90	136.10	138.55	128.98	8,095
2025-01-10	142.35	143.60	140.00	141.50	131.72	58,862
2025-01-09	139.20	143.40	139.20	141.70	131.91	28,104
2025-01-08	137.90	140.80	137.90	140.10	130.42	40,535
2025-01-07	137.00	138.20	135.90	138.15	128.60	26,652
2025-01-06	139.35	139.70	136.50	136.50	127.07	5,044
2025-01-03	134.85	140.00	132.50	138.45	128.88	54,328
2025-01-02	129.80	134.70	129.60	132.90	123.72	7,967
2024-12-31	129.00	129.30	128.50	128.90	119.99	52
2024-12-30	129.90	129.90	128.90	129.60	120.64	7,400
2024-12-27	129.40	131.70	128.50	129.20	120.27	2,380
2024-12-24	128.80	129.30	125.80	128.30	119.43	610
2024-12-23	129.10	129.20	126.95	126.95	118.18	306,094
2024-12-20	128.20	129.20	127.40	127.65	118.83	18,747
2024-12-19	130.05	130.70	126.60	128.30	119.43	155,802
2024-12-18	131.25	131.50	130.20	130.75	121.71	5,484
2024-12-17	129.50	130.60	125.90	128.90	119.99	158,610
2024-12-16	131.05	131.80	128.40	131.05	121.99	209,457
2024-12-13	134.05	134.90	130.60	131.75	122.65	27,013
2024-12-12	133.40	133.40	131.50	132.70	123.53	157,502
2024-12-11	133.50	133.60	132.50	132.90	123.72	43,251
2024-12-10	130.05	134.20	129.50	133.00	123.81	348,827
2024-12-09	134.95	135.90	131.60	133.60	120.95	34,052
2024-12-06	136.00	136.50	133.20	135.55	122.72	10,806
2024-12-05	132.00	135.90	132.00	134.55	121.81	131,452
2024-12-04	133.30	134.60	132.90	133.30	120.68	5,544
2024-12-03	133.00	134.50	132.70	133.40	120.77	85,628
2024-12-02	136.70	137.50	132.90	134.45	121.72	406,600
2024-11-29	137.70	138.60	136.10	137.90	124.84	48,695
2024-11-28	138.05	138.60	135.00	137.80	124.75	11,758
2024-11-27	138.95	139.90	138.40	138.65	125.52	11,875
2024-11-26	140.50	140.70	139.10	140.30	127.02	268,382

← NewerPage 8 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.