TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 156.50 | 159.00 | 156.00 | 159.00 | 87.391 | 444 |
| 2024-09-04 | 156.50 | 161.00 | 155.00 | 161.00 | 88.491 | 916 |
| 2024-09-03 | 159.00 | 161.50 | 156.50 | 156.50 | 86.017 | 392 |
| 2024-09-02 | 160.00 | 161.50 | 156.50 | 158.00 | 86.842 | 985 |
| 2024-08-30 | 161.00 | 161.50 | 160.00 | 160.50 | 88.216 | 249 |
| 2024-08-29 | 161.50 | 163.00 | 160.00 | 161.00 | 88.491 | 662 |
| 2024-08-28 | 162.00 | 163.00 | 161.50 | 162.50 | 89.315 | 263 |
| 2024-08-27 | 161.50 | 162.00 | 161.00 | 162.00 | 89.040 | 373 |
| 2024-08-26 | 160.00 | 162.00 | 160.00 | 162.00 | 89.040 | 402 |
| 2024-08-23 | 163.00 | 163.00 | 161.00 | 163.00 | 89.590 | 166 |
| 2024-08-22 | 163.50 | 164.00 | 160.00 | 160.00 | 87.941 | 675 |
| 2024-08-21 | 163.00 | 164.00 | 163.00 | 163.50 | 89.865 | 102 |
| 2024-08-20 | 163.00 | 163.50 | 163.00 | 163.00 | 89.590 | 185 |
| 2024-08-19 | 164.50 | 164.50 | 163.00 | 163.00 | 89.590 | 232 |
| 2024-08-16 | 164.00 | 164.00 | 163.00 | 163.50 | 89.865 | 57 |
| 2024-08-15 | 167.00 | 167.00 | 162.50 | 163.50 | 89.865 | 316 |
| 2024-08-14 | 165.50 | 166.50 | 165.00 | 166.50 | 91.514 | 261 |
| 2024-08-13 | 168.00 | 169.50 | 165.00 | 165.00 | 90.689 | 390 |
| 2024-08-12 | 160.50 | 172.50 | 160.00 | 164.50 | 90.414 | 2,631 |
| 2024-08-09 | 159.50 | 162.00 | 159.00 | 159.00 | 87.391 | 479 |
| 2024-08-08 | 154.00 | 162.00 | 154.00 | 161.00 | 88.491 | 1,958 |
| 2024-08-07 | 154.00 | 156.00 | 154.00 | 154.50 | 84.918 | 730 |
| 2024-08-06 | 155.50 | 156.00 | 154.50 | 156.00 | 85.742 | 620 |
| 2024-08-05 | 156.50 | 157.00 | 149.50 | 153.50 | 84.368 | 2,147 |
| 2024-08-02 | 158.50 | 159.00 | 156.00 | 156.50 | 86.017 | 1,418 |
| 2024-08-01 | 159.00 | 160.00 | 158.50 | 159.00 | 87.391 | 271 |
| 2024-07-31 | 159.50 | 160.00 | 158.50 | 159.50 | 87.666 | 718 |
| 2024-07-30 | 159.50 | 160.00 | 159.00 | 159.50 | 87.666 | 246 |
| 2024-07-29 | 161.00 | 161.00 | 159.00 | 160.00 | 87.941 | 181 |
| 2024-07-26 | 159.00 | 160.50 | 158.50 | 159.50 | 87.666 | 469 |
| 2024-07-25 | 160.50 | 160.50 | 158.00 | 159.00 | 87.391 | 1,116 |
| 2024-07-24 | 161.50 | 161.50 | 160.00 | 160.50 | 88.216 | 830 |
| 2024-07-23 | 162.50 | 162.50 | 160.00 | 161.50 | 88.765 | 317 |
| 2024-07-22 | 161.00 | 162.50 | 160.50 | 161.00 | 88.491 | 212 |
| 2024-07-19 | 160.50 | 161.50 | 159.50 | 161.00 | 88.491 | 306 |
| 2024-07-18 | 159.50 | 161.00 | 159.00 | 161.00 | 88.491 | 434 |
| 2024-07-17 | 161.50 | 161.50 | 159.50 | 159.50 | 87.666 | 555 |
| 2024-07-16 | 163.00 | 163.00 | 160.50 | 162.00 | 89.040 | 274 |
| 2024-07-15 | 162.00 | 162.00 | 160.50 | 160.50 | 88.216 | 544 |
| 2024-07-12 | 162.00 | 162.00 | 160.50 | 161.50 | 88.765 | 426 |
| 2024-07-11 | 163.00 | 163.00 | 160.50 | 161.00 | 88.491 | 343 |
| 2024-07-10 | 160.50 | 163.00 | 160.50 | 163.00 | 89.590 | 1,243 |
| 2024-07-09 | 159.00 | 160.00 | 158.50 | 160.00 | 87.941 | 909 |
| 2024-07-08 | 157.00 | 160.50 | 157.00 | 159.00 | 87.391 | 578 |
| 2024-07-05 | 160.50 | 160.50 | 157.00 | 157.00 | 86.292 | 1,165 |
| 2024-07-04 | 160.00 | 160.00 | 159.00 | 159.00 | 87.391 | 672 |
| 2024-07-03 | 159.00 | 160.50 | 158.00 | 160.00 | 87.941 | 1,141 |
| 2024-07-02 | 155.50 | 158.00 | 155.50 | 156.00 | 85.742 | 1,605 |
| 2024-07-01 | 158.50 | 159.50 | 155.50 | 155.50 | 85.468 | 1,809 |
| 2024-06-28 | 159.00 | 160.00 | 156.50 | 156.50 | 86.017 | 1,131 |
| 2024-06-27 | 160.00 | 160.00 | 157.00 | 158.00 | 86.842 | 698 |
| 2024-06-26 | 151.50 | 160.50 | 151.00 | 160.50 | 88.216 | 5,107 |
| 2024-06-25 | 170.00 | 172.00 | 169.50 | 170.50 | 82.417 | 1,612 |
| 2024-06-24 | 169.50 | 172.00 | 169.50 | 170.50 | 82.417 | 1,301 |
| 2024-06-21 | 171.00 | 172.50 | 169.50 | 169.50 | 81.934 | 863 |
| 2024-06-20 | 172.00 | 172.50 | 170.00 | 170.00 | 82.175 | 790 |
| 2024-06-19 | 170.50 | 171.00 | 169.50 | 169.50 | 81.934 | 1,219 |
| 2024-06-18 | 168.00 | 170.00 | 168.00 | 168.00 | 81.209 | 628 |
| 2024-06-17 | 168.50 | 169.50 | 165.50 | 167.00 | 80.725 | 1,661 |
| 2024-06-14 | 175.00 | 175.00 | 170.00 | 170.00 | 82.175 | 1,334 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 18.8800 EUR |
| 2025-06-06 | 19.8500 EUR |
| 2025-01-02 | 68.4100 EUR |
| 2024-06-26 | 20.5500 EUR |
| 2023-06-07 | 20.8000 EUR |
| 2022-09-28 | 56.9612 EUR |
| 2022-06-08 | 15.5600 EUR |
| 2021-06-08 | 3.6900 EUR |
| 2020-09-23 | 37.7000 EUR |
| 2020-06-09 | 9.8800 EUR |
| 2019-06-04 | 9.8600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.