TotalEnergies EP Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	169.40	171.80	168.00	171.80	83.046	908
2023-09-27	167.80	169.80	167.80	169.80	82.079	329
2023-09-26	167.20	170.80	167.20	170.80	82.562	478
2023-09-25	166.80	170.20	166.80	169.80	82.079	1,063
2023-09-22	169.00	169.60	166.20	166.20	80.339	1,235
2023-09-21	171.80	171.80	169.40	169.60	81.982	594
2023-09-20	172.00	172.00	171.00	171.80	83.046	115
2023-09-19	170.40	172.40	170.40	171.80	83.046	455
2023-09-18	171.60	172.40	170.60	170.80	82.562	576
2023-09-15	170.40	172.60	169.80	172.60	83.432	1,048
2023-09-14	171.20	173.80	170.20	172.80	83.529	844
2023-09-13	168.80	173.00	168.80	173.00	83.626	704
2023-09-12	170.20	170.40	168.80	170.00	82.175	364
2023-09-11	171.40	172.60	170.20	170.20	82.272	322
2023-09-08	169.00	171.00	169.00	170.80	82.562	263
2023-09-07	169.20	171.40	167.40	169.40	81.885	444
2023-09-06	173.80	173.80	167.40	167.40	80.919	1,060
2023-09-05	172.20	173.00	170.20	171.00	82.659	468
2023-09-04	171.80	174.80	169.20	173.00	83.626	2,422
2023-09-01	169.80	170.00	167.20	169.20	81.789	1,639
2023-08-31	162.80	170.00	160.40	166.20	80.339	10,531
2023-08-30	169.00	169.00	143.40	158.20	76.472	26,318
2023-08-29	187.00	187.00	183.00	185.00	89.426	206
2023-08-28	187.20	187.20	181.60	184.60	89.233	780
2023-08-25	187.00	187.00	186.00	187.00	90.393	180
2023-08-24	185.60	187.00	183.00	186.80	90.296	389
2023-08-23	182.40	185.80	182.20	184.00	88.943	446
2023-08-22	183.20	183.60	182.00	183.40	88.653	300
2023-08-21	183.00	184.00	183.00	183.20	88.556	169
2023-08-18	186.00	186.00	183.20	183.80	88.846	384
2023-08-17	182.40	185.60	182.40	185.40	89.620	704
2023-08-16	181.00	182.40	180.40	182.40	88.169	506
2023-08-15	180.80	180.80	179.00	179.80	86.913	145
2023-08-14	180.00	181.00	178.20	180.40	87.203	370
2023-08-11	180.00	180.00	179.00	180.00	87.009	182
2023-08-10	178.20	181.00	178.20	180.60	87.299	233
2023-08-09	178.20	179.00	178.00	179.00	86.526	410
2023-08-08	180.00	180.00	178.00	179.00	86.526	366
2023-08-07	180.00	180.00	178.00	179.80	86.913	304
2023-08-04	179.00	180.00	177.40	180.00	87.009	205
2023-08-03	182.40	182.80	177.00	177.60	85.849	1,267
2023-08-02	180.20	183.40	179.80	181.00	87.493	275
2023-08-01	180.00	182.00	179.00	179.80	86.913	366
2023-07-31	179.40	180.00	179.00	180.00	87.009	182
2023-07-28	180.00	180.60	179.20	179.60	86.816	116
2023-07-27	179.00	180.80	178.60	179.60	86.816	304
2023-07-26	179.80	181.80	178.80	179.80	86.913	568
2023-07-25	180.00	182.60	179.00	179.40	86.719	764
2023-07-24	184.40	184.40	179.60	180.00	87.009	157
2023-07-21	180.20	182.00	179.00	179.40	86.719	372
2023-07-20	181.00	181.00	178.20	180.20	87.106	213
2023-07-19	179.20	180.00	178.20	178.60	86.333	136
2023-07-18	179.00	180.00	179.00	179.80	86.913	132
2023-07-17	178.20	181.80	178.20	179.00	86.526	140
2023-07-14	179.00	180.40	179.00	179.00	86.526	265
2023-07-13	183.80	183.80	178.20	180.60	87.299	331
2023-07-12	179.00	182.20	179.00	180.40	87.203	176
2023-07-11	184.60	184.60	179.20	180.00	87.009	178
2023-07-10	179.00	182.80	179.00	182.80	88.363	186
2023-07-07	179.00	181.80	178.40	181.60	87.783	252

← NewerPage 14 of 22 · 1,282 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.