TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 176.50 | 178.00 | 174.00 | 174.50 | 84.351 | 621 |
| 2024-06-12 | 176.50 | 177.00 | 175.50 | 176.50 | 85.317 | 687 |
| 2024-06-11 | 175.00 | 177.50 | 174.00 | 176.50 | 85.317 | 934 |
| 2024-06-10 | 172.00 | 177.50 | 170.50 | 177.50 | 85.801 | 1,136 |
| 2024-06-07 | 175.00 | 177.00 | 171.00 | 172.00 | 83.142 | 2,117 |
| 2024-06-06 | 178.00 | 180.50 | 176.00 | 178.00 | 86.043 | 1,884 |
| 2024-06-05 | 176.50 | 178.50 | 175.50 | 178.50 | 86.284 | 946 |
| 2024-06-04 | 175.50 | 176.00 | 175.50 | 176.00 | 85.076 | 412 |
| 2024-06-03 | 177.00 | 178.50 | 175.00 | 176.50 | 85.317 | 1,451 |
| 2024-05-31 | 175.00 | 178.00 | 174.00 | 174.00 | 84.109 | 3,154 |
| 2024-05-30 | 173.00 | 175.00 | 173.00 | 174.00 | 84.109 | 642 |
| 2024-05-29 | 177.00 | 177.00 | 173.00 | 173.00 | 83.626 | 694 |
| 2024-05-28 | 175.50 | 178.50 | 175.50 | 177.50 | 85.801 | 354 |
| 2024-05-27 | 176.00 | 178.50 | 175.00 | 175.50 | 84.834 | 906 |
| 2024-05-24 | 178.00 | 178.50 | 175.50 | 175.50 | 84.834 | 702 |
| 2024-05-23 | 175.50 | 178.50 | 175.00 | 175.00 | 84.592 | 550 |
| 2024-05-22 | 176.00 | 179.00 | 175.50 | 176.50 | 85.317 | 1,713 |
| 2024-05-21 | 175.00 | 176.00 | 173.00 | 175.50 | 84.834 | 801 |
| 2024-05-20 | 175.00 | 175.00 | 174.00 | 174.50 | 84.351 | 708 |
| 2024-05-17 | 174.00 | 175.00 | 172.00 | 175.00 | 84.592 | 751 |
| 2024-05-16 | 175.00 | 175.00 | 172.50 | 173.00 | 83.626 | 593 |
| 2024-05-15 | 174.00 | 174.50 | 172.00 | 174.50 | 84.351 | 847 |
| 2024-05-14 | 172.00 | 174.00 | 171.00 | 174.00 | 84.109 | 921 |
| 2024-05-13 | 171.00 | 173.00 | 171.00 | 172.00 | 83.142 | 235 |
| 2024-05-10 | 172.00 | 173.50 | 171.00 | 171.00 | 82.659 | 446 |
| 2024-05-09 | 173.50 | 173.50 | 171.00 | 172.00 | 83.142 | 242 |
| 2024-05-08 | 174.00 | 174.00 | 172.00 | 173.50 | 83.867 | 186 |
| 2024-05-07 | 169.50 | 174.00 | 169.50 | 171.50 | 82.901 | 537 |
| 2024-05-06 | 170.00 | 172.00 | 168.00 | 170.50 | 82.417 | 1,399 |
| 2024-05-03 | 169.00 | 169.00 | 167.00 | 168.00 | 81.209 | 261 |
| 2024-05-02 | 169.00 | 169.00 | 167.50 | 169.00 | 81.692 | 216 |
| 2024-04-30 | 169.00 | 169.00 | 167.50 | 169.00 | 81.692 | 319 |
| 2024-04-29 | 169.00 | 169.00 | 167.50 | 169.00 | 81.692 | 325 |
| 2024-04-26 | 170.00 | 170.00 | 168.00 | 168.50 | 81.450 | 170 |
| 2024-04-25 | 169.50 | 169.50 | 167.50 | 167.50 | 80.967 | 181 |
| 2024-04-24 | 170.00 | 170.00 | 168.00 | 169.50 | 81.934 | 160 |
| 2024-04-23 | 169.50 | 169.50 | 168.00 | 168.50 | 81.450 | 307 |
| 2024-04-22 | 167.50 | 170.00 | 167.00 | 168.00 | 81.209 | 474 |
| 2024-04-19 | 167.50 | 167.50 | 166.00 | 167.00 | 80.725 | 296 |
| 2024-04-18 | 169.50 | 169.50 | 165.00 | 166.50 | 80.484 | 773 |
| 2024-04-17 | 167.00 | 170.00 | 167.00 | 168.00 | 81.209 | 250 |
| 2024-04-16 | 166.50 | 168.00 | 166.00 | 167.00 | 80.725 | 331 |
| 2024-04-15 | 170.00 | 171.50 | 167.00 | 167.00 | 80.725 | 593 |
| 2024-04-12 | 168.50 | 170.00 | 167.00 | 170.00 | 82.175 | 468 |
| 2024-04-11 | 170.00 | 170.00 | 165.50 | 167.00 | 80.725 | 1,685 |
| 2024-04-10 | 171.50 | 172.00 | 169.00 | 170.50 | 82.417 | 1,160 |
| 2024-04-09 | 172.00 | 172.00 | 171.00 | 171.00 | 82.659 | 197 |
| 2024-04-08 | 170.00 | 172.00 | 169.00 | 170.50 | 82.417 | 553 |
| 2024-04-05 | 168.00 | 171.00 | 168.00 | 170.00 | 82.175 | 651 |
| 2024-04-04 | 169.50 | 170.50 | 168.00 | 170.50 | 82.417 | 1,006 |
| 2024-04-03 | 170.50 | 170.50 | 167.00 | 167.00 | 80.725 | 1,209 |
| 2024-04-02 | 170.00 | 170.50 | 168.00 | 169.50 | 81.934 | 984 |
| 2024-03-28 | 167.20 | 168.00 | 165.60 | 167.80 | 81.112 | 340 |
| 2024-03-27 | 169.00 | 169.00 | 166.00 | 167.20 | 80.822 | 423 |
| 2024-03-26 | 168.00 | 169.00 | 165.80 | 168.80 | 81.595 | 424 |
| 2024-03-25 | 165.00 | 169.80 | 162.80 | 168.60 | 81.499 | 2,398 |
| 2024-03-22 | 163.00 | 165.00 | 161.60 | 162.80 | 78.695 | 666 |
| 2024-03-21 | 165.00 | 165.00 | 162.20 | 163.00 | 78.792 | 1,209 |
| 2024-03-20 | 163.40 | 165.40 | 163.40 | 164.80 | 79.662 | 1,970 |
| 2024-03-19 | 160.80 | 165.00 | 159.20 | 163.00 | 78.792 | 2,999 |
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.