TotalEnergies EP Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	157.00	159.00	156.00	158.00	68.005	838
2023-01-13	155.50	157.00	155.50	155.50	66.929	393
2023-01-12	157.00	157.00	154.00	155.00	66.714	872
2023-01-11	157.00	157.00	156.50	156.50	67.359	190
2023-01-10	157.00	157.00	153.50	156.00	67.144	1,019
2023-01-09	155.50	157.00	155.50	156.00	67.144	167
2023-01-06	155.00	156.50	155.00	155.50	66.929	117
2023-01-05	156.00	157.00	155.00	156.00	67.144	136
2023-01-04	157.50	157.50	152.00	155.00	66.714	985
2023-01-03	158.50	158.50	157.00	157.50	67.790	604
2023-01-02	159.00	159.00	157.00	158.50	68.220	329
2022-12-30	157.50	158.00	156.50	158.00	68.005	621
2022-12-29	157.00	157.50	156.50	157.00	67.575	447
2022-12-28	157.00	158.50	156.00	156.00	67.144	207
2022-12-27	159.00	159.00	157.00	157.50	67.790	952
2022-12-23	158.00	158.00	155.00	155.50	66.929	1,084
2022-12-22	158.50	158.50	156.50	158.00	68.005	615
2022-12-21	159.00	159.00	158.00	158.00	68.005	952
2022-12-20	161.00	161.00	158.00	159.50	68.651	521
2022-12-19	160.00	162.00	159.00	160.00	68.866	508
2022-12-16	162.00	162.50	160.00	162.50	69.942	480
2022-12-15	163.50	163.50	161.00	161.50	69.511	204
2022-12-14	162.50	163.50	162.00	163.50	70.372	76
2022-12-13	158.50	162.00	158.50	161.00	69.296	274
2022-12-12	160.50	160.50	158.00	158.50	68.220	469
2022-12-09	160.00	161.50	160.00	161.00	69.296	238
2022-12-08	164.00	164.00	160.50	161.50	69.511	218
2022-12-07	167.00	167.00	160.50	161.00	69.296	808
2022-12-06	168.00	168.00	164.00	164.00	70.587	451
2022-12-05	164.50	168.00	163.00	166.00	71.448	655
2022-12-02	161.50	165.00	160.00	164.50	70.803	805
2022-12-01	160.50	162.00	158.50	162.00	69.727	668
2022-11-30	162.00	162.00	160.50	160.50	69.081	432
2022-11-29	157.00	159.00	157.00	158.00	68.005	420
2022-11-28	156.00	158.50	156.00	157.00	67.575	541
2022-11-25	156.00	157.50	155.50	156.00	67.144	562
2022-11-24	157.00	158.50	155.50	156.50	67.359	807
2022-11-23	158.00	158.50	155.50	155.50	66.929	684
2022-11-22	162.50	162.50	157.50	157.50	67.790	678
2022-11-21	163.00	165.00	156.50	156.50	67.359	1,764
2022-11-18	165.50	169.50	165.00	165.50	71.233	690
2022-11-17	169.00	169.50	166.50	169.00	72.740	908
2022-11-16	169.50	169.50	167.00	167.50	72.094	324
2022-11-15	167.00	170.00	167.00	167.00	71.879	704
2022-11-14	164.00	166.50	164.00	166.50	71.664	290
2022-11-11	168.00	168.00	163.00	163.00	70.157	700
2022-11-10	167.50	168.50	165.50	165.50	71.233	276
2022-11-09	169.00	169.00	166.50	167.50	72.094	213
2022-11-08	168.50	169.00	167.00	169.00	72.740	436
2022-11-07	168.00	168.50	165.50	166.00	71.448	632
2022-11-04	165.00	167.50	162.00	164.00	70.587	989
2022-11-03	161.00	165.00	159.50	165.00	71.018	933
2022-11-02	161.50	162.50	161.00	162.50	69.942	192
2022-11-01	164.00	168.00	161.00	161.50	69.511	791
2022-10-31	164.50	164.50	161.00	164.00	70.587	360
2022-10-28	159.00	164.50	159.00	161.50	69.511	601
2022-10-27	160.00	161.00	158.50	159.00	68.435	619
2022-10-26	161.00	161.50	159.00	160.00	68.866	767
2022-10-25	161.00	163.00	160.50	161.50	69.511	446
2022-10-24	165.00	167.50	161.00	161.00	69.296	1,282

← NewerPage 17 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.