TotalEnergies EP Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	184.00	184.00	180.60	183.60	79.024	519
2023-04-11	181.60	184.60	181.60	184.00	79.196	685
2023-04-06	177.20	181.80	175.20	179.80	77.388	640
2023-04-05	175.00	176.80	174.00	174.20	74.978	1,202
2023-04-04	177.00	177.60	174.20	175.00	75.322	943
2023-04-03	171.60	177.40	171.60	174.00	74.892	597
2023-03-31	168.50	171.50	168.50	171.50	73.816	521
2023-03-30	169.00	171.50	168.50	170.00	73.170	402
2023-03-29	169.50	171.00	169.00	169.00	72.740	249
2023-03-28	171.50	171.50	170.00	171.50	73.816	549
2023-03-27	171.00	171.50	170.00	171.00	73.600	614
2023-03-24	171.00	171.00	168.50	169.00	72.740	472
2023-03-23	171.50	171.50	168.00	171.00	73.600	2,559
2023-03-22	166.50	169.00	165.00	166.00	71.448	171
2023-03-21	167.50	169.00	166.50	166.50	71.664	286
2023-03-20	167.50	167.50	164.00	165.50	71.233	201
2023-03-17	163.00	166.50	163.00	165.00	71.018	172
2023-03-16	167.50	167.50	162.50	162.50	69.942	723
2023-03-15	168.00	170.00	164.00	165.00	71.018	755
2023-03-14	168.00	169.00	166.00	168.00	72.309	232
2023-03-13	167.50	167.50	164.50	166.00	71.448	583
2023-03-10	168.00	170.00	165.50	166.00	71.448	336
2023-03-09	171.00	171.00	166.00	168.00	72.309	1,217
2023-03-08	171.50	172.50	170.50	171.50	73.816	605
2023-03-07	171.50	171.50	170.00	171.00	73.600	332
2023-03-06	171.00	171.50	170.00	171.50	73.816	374
2023-03-03	168.00	171.50	168.00	171.00	73.600	295
2023-03-02	170.50	171.50	168.50	169.50	72.955	307
2023-03-01	168.00	171.00	168.00	170.00	73.170	318
2023-02-28	168.50	170.00	167.50	167.50	72.094	445
2023-02-27	168.50	171.00	167.50	168.50	72.524	799
2023-02-24	168.50	169.00	165.00	169.00	72.740	701
2023-02-23	167.50	169.00	161.50	167.50	72.094	957
2023-02-22	168.00	169.00	166.00	167.50	72.094	904
2023-02-21	168.00	168.50	166.00	166.00	71.448	358
2023-02-20	165.00	168.00	165.00	165.00	71.018	377
2023-02-17	169.00	169.00	160.50	165.50	71.233	2,028
2023-02-16	171.00	171.50	169.00	169.00	72.740	1,366
2023-02-15	169.50	172.00	169.00	170.50	73.385	658
2023-02-14	166.50	170.00	166.50	168.00	72.309	675
2023-02-13	165.50	168.00	165.00	168.00	72.309	1,043
2023-02-10	163.00	165.50	162.00	164.00	70.587	1,459
2023-02-09	161.00	162.50	161.00	162.00	69.727	1,354
2023-02-08	161.00	161.50	160.00	161.00	69.296	1,373
2023-02-07	161.00	161.00	160.00	161.00	69.296	624
2023-02-06	160.00	161.00	160.00	161.00	69.296	182
2023-02-03	160.00	162.00	159.00	159.50	68.651	529
2023-02-02	159.50	160.00	157.50	159.00	68.435	427
2023-02-01	157.50	159.50	157.50	159.50	68.651	241
2023-01-31	158.50	159.00	157.00	157.50	67.790	677
2023-01-30	158.50	158.50	158.00	158.50	68.220	300
2023-01-27	158.00	159.00	158.00	158.00	68.005	414
2023-01-26	158.00	158.50	157.00	158.00	68.005	125
2023-01-25	157.00	158.50	157.00	157.00	67.575	452
2023-01-24	158.00	159.00	157.00	158.50	68.220	627
2023-01-23	158.00	159.00	157.00	157.50	67.790	600
2023-01-20	157.00	159.00	157.00	158.50	68.220	217
2023-01-19	159.50	160.00	157.00	159.00	68.435	610
2023-01-18	159.00	160.00	158.00	160.00	68.866	1,374
2023-01-17	158.00	159.00	158.00	158.00	68.005	979

← NewerPage 16 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.