TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 171.00 | 171.00 | 165.00 | 165.50 | 71.233 | 477 |
| 2022-10-20 | 166.50 | 171.00 | 166.50 | 167.50 | 72.094 | 717 |
| 2022-10-19 | 167.00 | 169.50 | 167.00 | 168.50 | 72.524 | 194 |
| 2022-10-18 | 166.00 | 169.00 | 166.00 | 169.00 | 72.740 | 515 |
| 2022-10-17 | 170.00 | 172.50 | 169.00 | 169.00 | 72.740 | 1,376 |
| 2022-10-14 | 165.00 | 169.50 | 164.50 | 169.50 | 72.955 | 702 |
| 2022-10-13 | 166.00 | 166.00 | 163.50 | 166.00 | 71.448 | 321 |
| 2022-10-12 | 165.50 | 167.50 | 164.00 | 166.00 | 71.448 | 520 |
| 2022-10-11 | 169.00 | 169.00 | 163.00 | 165.50 | 71.233 | 609 |
| 2022-10-10 | 169.50 | 169.50 | 162.00 | 169.50 | 72.955 | 1,699 |
| 2022-10-07 | 166.00 | 171.00 | 160.50 | 165.50 | 71.233 | 3,179 |
| 2022-10-06 | 159.00 | 167.00 | 158.00 | 167.00 | 71.879 | 2,185 |
| 2022-10-05 | 156.50 | 158.00 | 155.00 | 157.50 | 67.790 | 1,406 |
| 2022-10-04 | 150.00 | 157.00 | 149.00 | 154.50 | 66.499 | 3,217 |
| 2022-10-03 | 152.00 | 159.50 | 151.00 | 156.00 | 67.144 | 2,402 |
| 2022-09-30 | 149.00 | 151.00 | 149.00 | 150.00 | 64.562 | 1,386 |
| 2022-09-29 | 150.00 | 150.00 | 148.00 | 149.00 | 64.131 | 1,219 |
| 2022-09-28 | 140.00 | 153.00 | 138.50 | 151.00 | 64.992 | 9,867 |
| 2022-09-27 | 184.00 | 186.00 | 182.50 | 184.50 | 54.894 | 1,387 |
| 2022-09-26 | 188.00 | 188.00 | 182.00 | 182.00 | 54.150 | 3,440 |
| 2022-09-23 | 193.00 | 194.00 | 186.00 | 187.00 | 55.638 | 1,436 |
| 2022-09-22 | 194.50 | 196.00 | 191.50 | 193.00 | 57.423 | 1,568 |
| 2022-09-21 | 195.50 | 197.00 | 194.00 | 195.00 | 58.018 | 1,079 |
| 2022-09-20 | 197.50 | 198.00 | 194.00 | 195.00 | 58.018 | 923 |
| 2022-09-19 | 199.00 | 199.00 | 191.00 | 196.00 | 58.316 | 2,223 |
| 2022-09-16 | 199.50 | 200.00 | 197.00 | 197.00 | 58.613 | 1,714 |
| 2022-09-15 | 199.50 | 200.00 | 197.00 | 197.00 | 58.613 | 1,815 |
| 2022-09-14 | 197.00 | 200.00 | 197.00 | 198.00 | 58.911 | 2,233 |
| 2022-09-13 | 195.50 | 198.00 | 194.00 | 197.00 | 58.613 | 2,611 |
| 2022-09-12 | 192.00 | 195.00 | 189.50 | 195.00 | 58.018 | 3,830 |
| 2022-09-09 | 189.00 | 192.00 | 187.00 | 191.50 | 56.977 | 1,252 |
| 2022-09-08 | 192.00 | 192.00 | 188.00 | 190.50 | 56.679 | 2,304 |
| 2022-09-07 | 193.00 | 194.50 | 189.00 | 191.50 | 56.977 | 3,945 |
| 2022-09-06 | 175.00 | 193.00 | 174.00 | 193.00 | 57.423 | 15,276 |
| 2022-09-05 | 168.00 | 168.00 | 166.50 | 166.50 | 49.539 | 112 |
| 2022-09-02 | 168.00 | 171.50 | 168.00 | 169.50 | 50.431 | 458 |
| 2022-09-01 | 167.50 | 171.50 | 162.50 | 169.50 | 50.431 | 1,036 |
| 2022-08-31 | 169.00 | 169.50 | 164.50 | 167.50 | 49.836 | 710 |
| 2022-08-30 | 166.50 | 169.00 | 165.00 | 166.50 | 49.539 | 909 |
| 2022-08-29 | 170.00 | 175.00 | 164.50 | 175.00 | 52.068 | 721 |
| 2022-08-26 | 175.00 | 175.00 | 173.00 | 175.00 | 52.068 | 537 |
| 2022-08-25 | 171.00 | 175.00 | 171.00 | 175.00 | 52.068 | 640 |
| 2022-08-24 | 171.50 | 172.50 | 169.00 | 171.50 | 51.026 | 419 |
| 2022-08-23 | 169.00 | 173.00 | 166.50 | 172.00 | 51.175 | 1,092 |
| 2022-08-22 | 167.00 | 167.00 | 163.00 | 167.00 | 49.687 | 421 |
| 2022-08-19 | 167.50 | 167.50 | 165.00 | 167.00 | 49.687 | 367 |
| 2022-08-18 | 167.00 | 168.00 | 166.00 | 167.50 | 49.836 | 105 |
| 2022-08-17 | 165.00 | 168.50 | 165.00 | 168.50 | 50.134 | 131 |
| 2022-08-16 | 163.50 | 167.00 | 163.50 | 166.50 | 49.539 | 145 |
| 2022-08-15 | 168.00 | 168.00 | 163.00 | 163.00 | 48.497 | 215 |
| 2022-08-12 | 162.00 | 167.00 | 162.00 | 166.00 | 49.390 | 348 |
| 2022-08-11 | 160.50 | 164.50 | 160.50 | 164.00 | 48.795 | 274 |
| 2022-08-10 | 161.50 | 161.50 | 159.00 | 160.00 | 47.605 | 131 |
| 2022-08-09 | 158.00 | 161.00 | 156.50 | 160.50 | 47.753 | 224 |
| 2022-08-08 | 157.50 | 158.00 | 155.00 | 156.50 | 46.563 | 302 |
| 2022-08-05 | 156.00 | 162.50 | 156.00 | 156.50 | 46.563 | 570 |
| 2022-08-04 | 161.00 | 162.00 | 154.00 | 156.50 | 46.563 | 663 |
| 2022-08-03 | 162.00 | 163.00 | 159.50 | 160.00 | 47.605 | 482 |
| 2022-08-02 | 164.00 | 167.00 | 163.00 | 164.50 | 48.944 | 240 |
| 2022-08-01 | 172.00 | 173.00 | 163.50 | 163.50 | 48.646 | 711 |
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.