Gaztransport & Technigaz SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 177.10 | 179.00 | 176.60 | 177.20 | 168.77 | 90,702 |
| 2025-11-12 | 179.60 | 180.50 | 178.30 | 178.60 | 170.10 | 61,700 |
| 2025-11-11 | 178.50 | 180.00 | 178.40 | 179.60 | 171.05 | 69,809 |
| 2025-11-10 | 179.50 | 179.90 | 177.60 | 179.30 | 170.77 | 94,928 |
| 2025-11-07 | 179.40 | 179.80 | 175.90 | 177.50 | 169.05 | 78,987 |
| 2025-11-06 | 182.50 | 182.50 | 178.70 | 179.40 | 170.86 | 146,921 |
| 2025-11-05 | 182.30 | 183.30 | 179.90 | 183.30 | 174.58 | 78,392 |
| 2025-11-04 | 185.80 | 186.10 | 180.00 | 182.70 | 174.01 | 151,280 |
| 2025-11-03 | 175.20 | 186.60 | 175.20 | 186.60 | 177.72 | 217,167 |
| 2025-10-31 | 170.10 | 172.10 | 170.00 | 171.60 | 163.43 | 86,070 |
| 2025-10-30 | 170.90 | 171.70 | 169.70 | 170.70 | 162.58 | 97,959 |
| 2025-10-29 | 168.20 | 170.40 | 168.10 | 170.40 | 162.29 | 136,618 |
| 2025-10-28 | 166.60 | 168.40 | 166.20 | 167.70 | 159.72 | 72,726 |
| 2025-10-27 | 167.00 | 168.30 | 166.60 | 167.50 | 159.53 | 86,095 |
| 2025-10-24 | 166.90 | 166.90 | 165.00 | 166.60 | 158.67 | 72,062 |
| 2025-10-23 | 164.10 | 166.90 | 164.00 | 166.80 | 158.86 | 80,325 |
← NewerPage 5 of 5 · 256 trading days
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.