TotalEnergies EP Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	157.40	157.60	156.20	157.00	75.891	332
2023-12-19	158.00	159.40	157.20	157.40	76.085	144
2023-12-18	157.40	158.80	157.00	157.40	76.085	101
2023-12-15	159.00	159.00	156.60	157.60	76.182	333
2023-12-14	156.80	160.00	156.20	159.00	76.858	854
2023-12-13	158.00	158.00	156.60	156.60	75.698	170
2023-12-12	156.00	159.80	156.00	157.00	75.891	194
2023-12-11	156.00	157.40	156.00	157.40	76.085	763
2023-12-08	156.20	157.40	156.00	157.40	76.085	432
2023-12-07	157.60	157.60	155.80	156.60	75.698	483
2023-12-06	160.00	160.00	157.40	157.40	76.085	133
2023-12-05	159.80	159.80	157.20	157.40	76.085	384
2023-12-04	161.80	161.80	158.20	159.20	76.955	385
2023-12-01	160.00	160.00	157.00	158.20	76.472	297
2023-11-30	158.00	161.80	156.00	160.40	77.535	321
2023-11-29	156.60	159.80	155.60	158.00	76.375	462
2023-11-28	161.60	161.60	155.60	156.20	75.505	730
2023-11-27	160.00	160.00	159.20	159.80	77.245	422
2023-11-24	157.20	159.80	157.20	158.60	76.665	212
2023-11-23	161.20	161.20	159.00	159.20	76.955	257
2023-11-22	161.60	161.80	160.00	160.00	77.342	367
2023-11-21	162.80	162.80	160.20	161.60	78.115	271
2023-11-20	161.00	162.80	160.20	161.00	77.825	270
2023-11-17	160.40	161.00	160.00	160.20	77.438	222
2023-11-16	161.20	162.40	161.00	161.00	77.825	517
2023-11-15	162.00	162.00	161.40	162.00	78.308	56
2023-11-14	161.00	163.00	161.00	161.60	78.115	302
2023-11-13	162.60	163.40	161.00	163.40	78.985	240
2023-11-10	161.00	162.60	160.60	162.60	78.598	190
2023-11-09	160.20	162.80	160.20	161.80	78.212	322
2023-11-08	156.60	172.00	156.60	160.00	77.342	1,004
2023-11-07	155.60	158.40	155.60	156.60	75.698	164
2023-11-06	160.00	160.00	155.20	155.20	75.021	379
2023-11-03	159.40	159.40	154.00	154.00	74.441	784
2023-11-02	159.20	159.20	156.40	157.00	75.891	423
2023-11-01	161.20	161.20	154.40	157.20	75.988	804
2023-10-31	162.00	164.80	159.00	159.00	76.858	1,005
2023-10-30	156.80	164.00	156.80	162.00	78.308	1,682
2023-10-27	149.00	154.40	148.00	154.40	74.635	1,285
2023-10-26	152.40	152.40	148.40	149.60	72.314	1,044
2023-10-25	153.60	154.20	152.00	152.60	73.765	683
2023-10-24	154.60	155.00	153.60	154.20	74.538	415
2023-10-23	153.20	155.00	153.20	154.60	74.731	657
2023-10-20	155.60	156.60	153.00	153.20	74.055	669
2023-10-19	160.80	161.00	155.00	156.00	75.408	1,361
2023-10-18	160.20	162.40	160.20	160.60	77.632	508
2023-10-17	161.00	162.40	161.00	161.20	77.922	594
2023-10-16	163.00	163.00	161.00	161.60	78.115	544
2023-10-13	162.80	163.00	161.20	161.20	77.922	548
2023-10-12	161.40	162.80	161.40	162.60	78.598	218
2023-10-11	163.00	163.00	161.20	161.40	78.018	483
2023-10-10	163.00	164.00	162.20	162.20	78.405	250
2023-10-09	164.00	164.40	162.60	163.00	78.792	872
2023-10-06	165.60	165.60	162.60	163.00	78.792	307
2023-10-05	166.20	168.00	164.80	165.60	80.049	423
2023-10-04	167.80	167.80	166.40	166.40	80.435	385
2023-10-03	167.60	169.00	167.00	167.00	80.725	325
2023-10-02	169.60	170.00	168.20	168.60	81.499	355
2023-09-29	171.80	171.80	169.00	169.00	81.692	295
2023-09-28	169.40	171.80	168.00	171.80	83.046	908

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.