Gaztransport et Technigaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 141.10 | 142.00 | 140.40 | 141.10 | 127.74 | 5,554 |
| 2024-11-22 | 142.05 | 142.20 | 140.70 | 142.05 | 128.60 | 3,447 |
| 2024-11-21 | 141.40 | 142.10 | 139.70 | 141.40 | 128.01 | 5,181 |
| 2024-11-20 | 140.30 | 142.20 | 140.30 | 140.30 | 127.02 | 5,875 |
| 2024-11-19 | 139.05 | 139.70 | 138.00 | 139.15 | 125.98 | 149,173 |
| 2024-11-18 | 139.00 | 139.00 | 137.60 | 138.35 | 125.25 | 3,881 |
| 2024-11-15 | 140.00 | 140.00 | 138.00 | 138.25 | 125.16 | 4,779 |
| 2024-11-14 | 138.05 | 139.80 | 137.80 | 138.05 | 124.98 | 11,030 |
| 2024-11-13 | 138.05 | 138.90 | 137.40 | 138.25 | 125.16 | 3,398 |
| 2024-11-12 | 138.65 | 140.20 | 137.90 | 138.15 | 125.07 | 6,991 |
| 2024-11-11 | 140.00 | 141.20 | 138.70 | 138.75 | 125.61 | 60,656 |
| 2024-11-08 | 137.60 | 140.40 | 137.60 | 140.00 | 126.75 | 37,648 |
| 2024-11-07 | 133.80 | 136.90 | 133.70 | 135.55 | 122.72 | 4,133 |
| 2024-11-06 | 134.15 | 136.50 | 132.00 | 132.10 | 119.59 | 5,302 |
| 2024-11-05 | 132.80 | 133.30 | 131.40 | 132.10 | 119.59 | 125,576 |
| 2024-11-04 | 132.40 | 133.30 | 130.20 | 131.05 | 118.64 | 132,813 |
| 2024-11-01 | 133.30 | 134.60 | 133.20 | 133.40 | 120.77 | 1,863 |
| 2024-10-31 | 134.10 | 134.10 | 132.60 | 133.30 | 120.68 | 5,667 |
| 2024-10-30 | 137.40 | 137.70 | 134.90 | 135.35 | 122.54 | 9,663 |
| 2024-10-29 | 136.00 | 138.90 | 135.00 | 136.40 | 123.49 | 5,149 |
| 2024-10-28 | 136.50 | 138.10 | 131.20 | 137.50 | 124.48 | 38,620 |
| 2024-10-25 | 132.20 | 133.00 | 131.30 | 131.45 | 119.00 | 2,177 |
| 2024-10-24 | 132.00 | 132.80 | 131.40 | 131.55 | 119.10 | 22,667 |
| 2024-10-23 | 133.40 | 133.40 | 131.40 | 133.00 | 120.41 | 3,822 |
| 2024-10-22 | 127.65 | 132.60 | 127.00 | 131.55 | 119.10 | 33,144 |
| 2024-10-21 | 128.10 | 129.30 | 127.40 | 128.30 | 116.15 | 1,748 |
| 2024-10-18 | 129.30 | 129.30 | 127.50 | 128.30 | 116.15 | 48,639 |
| 2024-10-17 | 130.60 | 130.60 | 128.20 | 129.10 | 116.88 | 3,043 |
| 2024-10-16 | 129.10 | 130.20 | 128.20 | 128.80 | 116.61 | 52,888 |
| 2024-10-15 | 129.90 | 129.90 | 128.00 | 128.40 | 116.24 | 9,692 |
| 2024-10-14 | 130.70 | 130.70 | 129.40 | 130.15 | 117.83 | 7,269 |
| 2024-10-11 | 131.60 | 131.60 | 129.90 | 130.65 | 118.28 | 22,662 |
| 2024-10-10 | 129.70 | 131.55 | 129.30 | 131.55 | 119.10 | 26,292 |
| 2024-10-09 | 131.90 | 131.90 | 127.90 | 128.80 | 116.61 | 132,125 |
| 2024-10-08 | 130.45 | 131.30 | 129.20 | 129.70 | 117.42 | 333,702 |
| 2024-10-07 | 129.80 | 130.50 | 127.80 | 128.60 | 116.42 | 176,058 |
| 2024-10-04 | 129.40 | 129.40 | 126.60 | 128.90 | 116.70 | 6,535 |
| 2024-10-03 | 129.00 | 129.30 | 126.70 | 128.60 | 116.42 | 38,356 |
| 2024-10-02 | 126.80 | 130.30 | 126.80 | 127.65 | 115.56 | 37,840 |
| 2024-10-01 | 125.00 | 127.40 | 124.90 | 126.85 | 114.84 | 3,659 |
| 2024-09-30 | 125.00 | 127.20 | 123.00 | 127.15 | 115.11 | 4,294 |
| 2024-09-27 | 129.20 | 129.20 | 125.40 | 127.05 | 115.02 | 49,851 |
| 2024-09-26 | 130.25 | 131.30 | 128.80 | 130.15 | 117.83 | 27,529 |
| 2024-09-25 | 130.25 | 130.30 | 126.90 | 129.70 | 117.42 | 18,832 |
| 2024-09-24 | 129.00 | 130.30 | 129.00 | 129.10 | 116.88 | 54,355 |
| 2024-09-23 | 129.00 | 129.80 | 127.30 | 128.10 | 115.97 | 14,714 |
| 2024-09-20 | 128.60 | 129.40 | 127.60 | 129.10 | 116.88 | 27,869 |
| 2024-09-19 | 130.05 | 130.80 | 128.80 | 130.55 | 118.19 | 7,293 |
| 2024-09-18 | 129.40 | 129.60 | 127.50 | 128.40 | 116.24 | 81,805 |
| 2024-09-17 | 130.10 | 130.10 | 127.00 | 127.55 | 115.47 | 3,607 |
| 2024-09-16 | 129.60 | 129.90 | 128.30 | 128.90 | 116.70 | 3,626 |
| 2024-09-13 | 127.65 | 129.30 | 127.30 | 129.30 | 117.06 | 9,538 |
| 2024-09-12 | 125.30 | 127.10 | 124.80 | 125.80 | 113.89 | 59,133 |
| 2024-09-11 | 120.90 | 124.10 | 120.50 | 122.35 | 110.77 | 10,701 |
| 2024-09-10 | 122.30 | 122.30 | 120.40 | 121.90 | 110.36 | 7,398 |
| 2024-09-09 | 122.30 | 122.30 | 120.90 | 121.40 | 109.91 | 10,893 |
| 2024-09-06 | 123.35 | 124.70 | 121.90 | 122.85 | 111.22 | 4,771 |
| 2024-09-05 | 125.30 | 125.30 | 122.70 | 122.95 | 111.31 | 102,221 |
| 2024-09-04 | 126.90 | 126.90 | 123.00 | 126.15 | 114.21 | 52,807 |
| 2024-09-03 | 131.45 | 131.60 | 128.30 | 129.40 | 117.15 | 3,449 |
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.