TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 157.80 | 158.60 | 156.20 | 157.40 | 76.085 | 588 |
| 2024-03-15 | 157.00 | 157.80 | 156.60 | 156.60 | 75.698 | 273 |
| 2024-03-14 | 157.80 | 157.80 | 156.60 | 157.00 | 75.891 | 227 |
| 2024-03-13 | 157.40 | 157.80 | 156.20 | 156.40 | 75.601 | 321 |
| 2024-03-12 | 157.00 | 157.40 | 156.20 | 157.40 | 76.085 | 619 |
| 2024-03-11 | 157.00 | 158.60 | 157.00 | 157.80 | 76.278 | 452 |
| 2024-03-08 | 157.80 | 157.80 | 155.60 | 157.20 | 75.988 | 1,193 |
| 2024-03-07 | 159.80 | 159.80 | 157.80 | 158.40 | 76.568 | 290 |
| 2024-03-06 | 155.00 | 157.60 | 154.20 | 157.60 | 76.182 | 765 |
| 2024-03-05 | 155.20 | 155.20 | 154.40 | 155.00 | 74.925 | 363 |
| 2024-03-04 | 156.60 | 158.60 | 155.00 | 155.00 | 74.925 | 172 |
| 2024-03-01 | 154.20 | 159.00 | 154.20 | 155.80 | 75.311 | 320 |
| 2024-02-29 | 157.00 | 157.40 | 154.00 | 154.00 | 74.441 | 599 |
| 2024-02-28 | 157.00 | 157.40 | 154.00 | 156.40 | 75.601 | 977 |
| 2024-02-27 | 157.00 | 157.40 | 156.00 | 157.00 | 75.891 | 516 |
| 2024-02-26 | 159.00 | 160.80 | 156.80 | 157.60 | 76.182 | 479 |
| 2024-02-23 | 159.00 | 160.00 | 156.60 | 158.20 | 76.472 | 439 |
| 2024-02-22 | 159.80 | 160.40 | 157.00 | 157.00 | 75.891 | 385 |
| 2024-02-21 | 158.00 | 159.80 | 156.20 | 158.60 | 76.665 | 409 |
| 2024-02-20 | 160.40 | 162.40 | 157.20 | 157.20 | 75.988 | 348 |
| 2024-02-19 | 162.40 | 165.40 | 160.60 | 160.60 | 77.632 | 359 |
| 2024-02-16 | 166.00 | 166.00 | 160.60 | 161.60 | 78.115 | 463 |
| 2024-02-15 | 162.80 | 168.20 | 162.80 | 165.80 | 80.145 | 681 |
| 2024-02-14 | 157.00 | 166.00 | 156.80 | 165.80 | 80.145 | 827 |
| 2024-02-13 | 160.00 | 160.00 | 157.40 | 157.40 | 76.085 | 337 |
| 2024-02-12 | 155.40 | 159.00 | 155.40 | 157.60 | 76.182 | 378 |
| 2024-02-09 | 152.20 | 156.00 | 152.20 | 155.40 | 75.118 | 578 |
| 2024-02-08 | 152.80 | 153.80 | 152.00 | 152.80 | 73.861 | 312 |
| 2024-02-07 | 154.00 | 154.00 | 150.60 | 152.80 | 73.861 | 1,149 |
| 2024-02-06 | 153.80 | 154.00 | 151.20 | 153.00 | 73.958 | 405 |
| 2024-02-05 | 151.20 | 154.00 | 151.00 | 152.80 | 73.861 | 568 |
| 2024-02-02 | 151.60 | 152.00 | 151.20 | 152.00 | 73.475 | 210 |
| 2024-02-01 | 152.00 | 152.40 | 151.00 | 151.00 | 72.991 | 309 |
| 2024-01-31 | 152.00 | 153.60 | 152.00 | 152.40 | 73.668 | 306 |
| 2024-01-30 | 152.00 | 153.40 | 152.00 | 152.00 | 73.475 | 297 |
| 2024-01-29 | 150.80 | 152.60 | 150.80 | 152.00 | 73.475 | 1,071 |
| 2024-01-26 | 151.60 | 151.60 | 150.80 | 151.20 | 73.088 | 311 |
| 2024-01-25 | 151.20 | 151.60 | 151.00 | 151.60 | 73.281 | 289 |
| 2024-01-24 | 153.00 | 153.00 | 151.00 | 151.20 | 73.088 | 678 |
| 2024-01-23 | 153.40 | 154.00 | 152.00 | 152.80 | 73.861 | 399 |
| 2024-01-22 | 154.00 | 155.20 | 153.20 | 153.60 | 74.248 | 278 |
| 2024-01-19 | 153.20 | 154.60 | 153.00 | 154.00 | 74.441 | 1,931 |
| 2024-01-18 | 153.80 | 154.60 | 152.80 | 154.00 | 74.441 | 420 |
| 2024-01-17 | 154.00 | 154.00 | 152.80 | 152.80 | 73.861 | 154 |
| 2024-01-16 | 154.80 | 155.00 | 153.40 | 153.80 | 74.345 | 485 |
| 2024-01-15 | 156.00 | 156.00 | 154.20 | 155.20 | 75.021 | 126 |
| 2024-01-12 | 157.00 | 157.00 | 154.00 | 155.40 | 75.118 | 540 |
| 2024-01-11 | 155.60 | 157.00 | 154.80 | 156.80 | 75.795 | 1,538 |
| 2024-01-10 | 156.00 | 156.00 | 154.20 | 155.60 | 75.215 | 503 |
| 2024-01-09 | 156.00 | 156.00 | 155.00 | 155.20 | 75.021 | 209 |
| 2024-01-08 | 156.80 | 157.00 | 155.00 | 156.00 | 75.408 | 249 |
| 2024-01-05 | 154.20 | 156.80 | 154.20 | 156.80 | 75.795 | 266 |
| 2024-01-04 | 156.60 | 156.80 | 154.00 | 154.00 | 74.441 | 711 |
| 2024-01-03 | 157.00 | 157.00 | 156.20 | 156.20 | 75.505 | 263 |
| 2024-01-02 | 156.20 | 159.80 | 156.20 | 156.20 | 75.505 | 657 |
| 2023-12-29 | 157.00 | 157.60 | 156.40 | 157.00 | 75.891 | 283 |
| 2023-12-28 | 157.60 | 157.60 | 156.60 | 157.60 | 76.182 | 452 |
| 2023-12-27 | 157.60 | 157.60 | 156.20 | 156.40 | 75.601 | 266 |
| 2023-12-22 | 157.60 | 157.60 | 156.00 | 157.40 | 76.085 | 363 |
| 2023-12-21 | 157.00 | 157.60 | 156.20 | 157.60 | 76.182 | 478 |
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.