Gaztransport & Technigaz SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	197.40	198.60	193.90	195.70	195.70	152,222
2026-07-30	194.90	197.60	193.90	197.30	197.30	93,261
2026-07-29	191.20	193.60	189.10	192.80	192.80	131,869
2026-07-28	189.20	191.50	186.00	186.00	186.00	144,191
2026-07-27	194.00	194.00	190.70	191.40	191.40	98,993
2026-07-24	195.00	196.80	193.60	195.00	195.00	93,207
2026-07-23	192.40	195.30	192.20	195.30	195.30	117,374
2026-07-22	190.20	192.50	189.60	192.00	192.00	51,396
2026-07-21	188.80	190.40	187.50	189.60	189.60	74,627
2026-07-20	188.50	189.30	186.90	188.30	188.30	60,054
2026-07-17	186.00	188.00	185.70	186.30	186.30	44,559
2026-07-16	187.20	188.10	185.60	187.60	187.60	64,494
2026-07-15	188.20	189.40	186.30	187.20	187.20	66,904
2026-07-14	190.80	191.00	185.20	188.30	188.30	101,284
2026-07-13	189.70	191.20	187.50	189.90	189.90	84,139
2026-07-10	191.90	191.90	187.10	188.10	188.10	65,178
2026-07-09	193.90	195.40	190.70	191.00	191.00	122,406
2026-07-08	190.00	194.50	188.85	193.80	193.80	178,471
2026-07-07	189.70	192.30	186.70	187.00	187.00	116,950
2026-07-06	189.50	189.60	188.10	189.60	189.60	85,478
2026-07-03	185.30	189.70	184.30	189.70	189.70	104,504
2026-07-02	184.00	186.90	183.70	184.20	184.20	140,982
2026-07-01	186.00	186.70	183.10	183.80	183.80	114,606
2026-06-30	184.00	185.90	183.70	185.90	185.90	113,871
2026-06-29	183.90	185.90	183.60	184.40	184.40	82,579
2026-06-26	181.10	183.40	176.80	183.40	183.40	188,362
2026-06-25	185.20	186.40	183.20	183.20	183.20	122,332
2026-06-24	190.20	190.70	183.60	186.30	186.30	115,234
2026-06-23	190.10	190.60	187.00	190.60	190.60	91,074
2026-06-22	193.00	195.00	191.40	191.50	191.50	115,654
2026-06-19	192.50	195.20	192.40	194.20	194.20	131,934
2026-06-18	198.60	199.90	191.00	192.30	192.30	83,928
2026-06-17	195.40	200.40	195.40	199.10	199.10	98,109
2026-06-16	204.80	204.80	196.60	199.10	194.16	111,073
2026-06-15	203.40	205.20	202.40	203.20	198.16	106,948
2026-06-12	197.40	203.60	196.50	203.20	198.16	164,231
2026-06-11	201.40	202.00	199.60	200.60	195.62	90,609
2026-06-10	199.40	201.60	198.30	201.00	196.01	69,108
2026-06-09	203.20	204.80	198.80	198.90	193.97	106,731
2026-06-08	201.40	205.60	200.80	203.60	198.55	81,533
2026-06-05	202.40	204.80	202.00	203.40	198.35	75,713
2026-06-04	196.30	203.20	195.80	202.20	197.18	87,252
2026-06-03	199.60	199.90	197.00	197.60	192.70	71,911
2026-06-02	196.50	198.70	194.70	197.40	192.50	93,381
2026-06-01	198.20	200.00	195.20	196.50	191.62	62,837
2026-05-29	200.00	201.40	195.00	197.90	192.99	132,287
2026-05-28	200.00	202.60	199.50	199.90	194.94	84,774
2026-05-27	206.40	206.80	199.90	199.90	194.94	107,186
2026-05-26	203.60	209.20	203.60	207.60	202.45	59,869
2026-05-25	203.60	204.40	202.80	204.20	199.13	27,141
2026-05-22	202.60	205.00	201.40	204.80	199.72	74,868
2026-05-21	203.20	205.00	202.40	203.60	198.55	53,074
2026-05-20	206.00	207.00	203.20	203.20	198.16	55,280
2026-05-19	202.80	205.40	201.60	205.00	199.91	124,789
2026-05-18	209.80	210.20	202.80	202.80	197.77	115,943
2026-05-15	207.80	210.60	206.60	209.40	204.20	113,363
2026-05-14	206.20	207.40	205.00	207.40	202.25	51,476
2026-05-13	204.40	208.60	204.40	207.00	201.86	55,845
2026-05-12	205.80	208.20	203.20	204.00	198.94	70,930
2026-05-11	204.80	206.60	203.80	206.40	201.28	69,457

← NewerPage 2 of 22 · 1,288 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.