TotalEnergies EP Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	178.00	180.40	177.20	179.00	86.526	386
2023-07-05	181.80	181.80	176.80	179.00	86.526	651
2023-07-04	181.80	181.80	177.00	178.60	86.333	697
2023-07-03	182.20	184.80	181.00	181.40	87.686	686
2023-06-30	182.80	183.00	181.80	182.20	88.073	244
2023-06-29	182.60	183.20	181.80	182.00	87.976	282
2023-06-28	182.00	183.20	181.40	182.20	88.073	455
2023-06-27	184.00	185.80	181.00	182.60	88.266	472
2023-06-26	183.40	189.00	182.00	187.80	90.780	881
2023-06-23	183.00	183.80	181.20	181.20	87.589	132
2023-06-22	184.60	184.60	179.80	182.40	88.169	228
2023-06-21	181.80	185.20	180.00	184.60	89.233	592
2023-06-20	177.20	181.80	177.00	181.40	87.686	684
2023-06-19	173.00	177.40	173.00	176.40	85.269	662
2023-06-16	176.00	176.00	174.80	175.00	84.592	306
2023-06-15	176.00	176.00	175.00	175.20	84.689	230
2023-06-14	174.80	176.20	174.80	175.00	84.592	658
2023-06-13	173.20	176.20	173.20	174.80	84.496	375
2023-06-12	173.00	174.80	172.80	173.20	83.722	1,385
2023-06-09	177.20	177.40	174.00	175.00	84.592	1,100
2023-06-08	178.20	179.00	176.60	176.60	85.366	1,108
2023-06-07	171.20	184.80	171.00	176.60	85.366	3,969
2023-06-06	189.20	190.00	185.80	189.80	81.692	1,421
2023-06-05	190.00	190.00	187.00	189.00	81.348	1,479
2023-06-02	188.00	190.00	185.40	190.00	81.778	1,928
2023-06-01	184.20	186.40	181.20	186.40	80.229	1,239
2023-05-31	184.20	184.20	180.80	183.40	78.937	520
2023-05-30	183.20	184.40	181.00	184.20	79.282	1,076
2023-05-29	183.80	183.80	181.20	183.20	78.851	468
2023-05-26	183.00	183.80	180.80	180.80	77.818	1,254
2023-05-25	183.00	183.20	181.00	182.40	78.507	593
2023-05-24	183.20	183.20	182.20	183.00	78.765	349
2023-05-23	182.60	183.20	182.00	183.00	78.765	243
2023-05-22	182.60	183.00	182.20	182.60	78.593	352
2023-05-19	182.60	182.60	181.00	182.00	78.335	368
2023-05-18	182.40	182.40	181.00	182.40	78.507	242
2023-05-17	182.20	182.20	181.40	182.20	78.421	68
2023-05-16	182.00	182.60	181.80	182.40	78.507	116
2023-05-15	183.00	183.00	181.80	181.80	78.249	306
2023-05-12	183.00	183.00	181.00	182.40	78.507	229
2023-05-11	182.20	183.20	182.00	182.80	78.679	434
2023-05-10	181.00	182.20	181.00	182.20	78.421	455
2023-05-09	181.60	182.00	180.40	181.20	77.991	180
2023-05-08	181.60	181.60	180.40	180.60	77.732	178
2023-05-05	181.80	181.80	179.00	179.60	77.302	311
2023-05-04	182.00	182.00	179.40	180.00	77.474	165
2023-05-03	180.80	181.00	179.40	180.00	77.474	323
2023-05-02	181.00	181.60	179.00	179.00	77.044	508
2023-04-28	179.60	180.60	179.20	180.20	77.560	266
2023-04-27	179.20	179.80	179.00	179.60	77.302	368
2023-04-26	182.00	182.00	179.60	181.20	77.991	192
2023-04-25	179.00	179.60	179.00	179.60	77.302	462
2023-04-24	178.20	179.00	177.60	179.00	77.044	276
2023-04-21	181.00	181.60	178.00	178.00	76.613	343
2023-04-20	179.40	181.00	178.00	181.00	77.904	163
2023-04-19	178.60	180.60	177.40	179.40	77.216	441
2023-04-18	180.00	180.80	177.00	178.60	76.871	192
2023-04-17	179.80	179.80	179.00	179.40	77.216	644
2023-04-14	181.20	181.20	176.80	180.20	77.560	505
2023-04-13	182.60	184.00	181.20	182.00	78.335	538

← NewerPage 15 of 22 · 1,285 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.