TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 166.50 | 167.50 | 165.50 | 167.00 | 49.687 | 324 |
| 2022-07-28 | 163.00 | 167.50 | 163.00 | 167.50 | 49.836 | 529 |
| 2022-07-27 | 166.00 | 166.50 | 165.50 | 166.50 | 49.539 | 51 |
| 2022-07-26 | 164.50 | 165.50 | 164.50 | 165.50 | 49.241 | 96 |
| 2022-07-25 | 166.50 | 166.50 | 163.50 | 164.00 | 48.795 | 248 |
| 2022-07-22 | 166.00 | 167.00 | 166.00 | 166.50 | 49.539 | 68 |
| 2022-07-21 | 164.50 | 169.00 | 164.50 | 166.00 | 49.390 | 481 |
| 2022-07-20 | 163.00 | 169.50 | 163.00 | 169.00 | 50.282 | 1,496 |
| 2022-07-19 | 162.50 | 164.50 | 162.50 | 163.00 | 48.497 | 157 |
| 2022-07-18 | 157.00 | 161.00 | 157.00 | 160.50 | 47.753 | 512 |
| 2022-07-15 | 153.50 | 155.50 | 153.50 | 155.50 | 46.266 | 149 |
| 2022-07-14 | 156.00 | 156.00 | 154.00 | 155.50 | 46.266 | 292 |
| 2022-07-13 | 157.50 | 157.50 | 153.50 | 155.50 | 46.266 | 650 |
| 2022-07-12 | 157.50 | 157.50 | 155.00 | 157.00 | 46.712 | 327 |
| 2022-07-11 | 158.50 | 158.50 | 155.00 | 158.00 | 47.010 | 356 |
| 2022-07-08 | 156.00 | 157.50 | 155.50 | 156.00 | 46.415 | 39 |
| 2022-07-07 | 153.00 | 157.00 | 153.00 | 156.50 | 46.563 | 234 |
| 2022-07-06 | 154.00 | 158.50 | 154.00 | 154.00 | 45.820 | 555 |
| 2022-07-05 | 152.50 | 156.50 | 152.50 | 154.00 | 45.820 | 1,237 |
| 2022-07-04 | 149.50 | 154.00 | 149.50 | 154.00 | 45.820 | 684 |
| 2022-07-01 | 153.50 | 153.50 | 149.50 | 149.50 | 44.481 | 393 |
| 2022-06-30 | 158.00 | 158.00 | 149.50 | 149.50 | 44.481 | 1,975 |
| 2022-06-29 | 157.00 | 159.00 | 157.00 | 159.00 | 47.307 | 210 |
| 2022-06-28 | 156.00 | 159.00 | 156.00 | 156.00 | 46.415 | 362 |
| 2022-06-27 | 157.50 | 160.00 | 152.00 | 154.50 | 45.968 | 1,057 |
| 2022-06-24 | 155.50 | 158.50 | 150.00 | 158.50 | 47.158 | 1,846 |
| 2022-06-23 | 157.00 | 162.00 | 154.00 | 154.50 | 45.968 | 1,072 |
| 2022-06-22 | 164.00 | 165.50 | 154.00 | 156.00 | 46.415 | 2,074 |
| 2022-06-21 | 156.00 | 168.00 | 156.00 | 164.00 | 48.795 | 1,161 |
| 2022-06-20 | 158.50 | 159.00 | 154.00 | 155.50 | 46.266 | 1,308 |
| 2022-06-17 | 165.00 | 167.00 | 155.50 | 160.00 | 47.605 | 1,702 |
| 2022-06-16 | 171.50 | 173.50 | 165.00 | 166.00 | 49.390 | 1,106 |
| 2022-06-15 | 171.50 | 172.50 | 170.50 | 172.50 | 51.324 | 424 |
| 2022-06-14 | 172.00 | 174.00 | 168.50 | 173.00 | 51.473 | 1,289 |
| 2022-06-13 | 176.00 | 178.00 | 167.50 | 170.00 | 50.580 | 3,237 |
| 2022-06-10 | 185.00 | 186.50 | 179.00 | 180.00 | 53.555 | 1,495 |
| 2022-06-09 | 184.00 | 185.50 | 183.00 | 184.00 | 54.745 | 665 |
| 2022-06-08 | 182.00 | 188.50 | 181.50 | 184.00 | 54.745 | 1,923 |
| 2022-06-07 | 193.00 | 194.00 | 190.00 | 192.00 | 52.496 | 2,495 |
| 2022-06-06 | 193.00 | 193.50 | 190.00 | 193.50 | 52.906 | 1,585 |
| 2022-06-03 | 190.00 | 193.00 | 190.00 | 191.00 | 52.223 | 923 |
| 2022-06-02 | 190.00 | 191.50 | 189.50 | 191.50 | 52.359 | 259 |
| 2022-06-01 | 193.50 | 193.50 | 187.50 | 189.50 | 51.813 | 559 |
| 2022-05-31 | 187.00 | 193.50 | 187.00 | 192.50 | 52.633 | 1,312 |
| 2022-05-30 | 187.00 | 187.50 | 185.50 | 187.00 | 51.129 | 1,266 |
| 2022-05-27 | 185.50 | 187.50 | 185.00 | 186.00 | 50.856 | 393 |
| 2022-05-26 | 184.00 | 186.00 | 184.00 | 186.00 | 50.856 | 694 |
| 2022-05-25 | 186.50 | 187.00 | 184.50 | 185.00 | 50.582 | 390 |
| 2022-05-24 | 187.00 | 187.00 | 185.00 | 185.00 | 50.582 | 289 |
| 2022-05-23 | 188.50 | 189.50 | 185.00 | 185.50 | 50.719 | 789 |
| 2022-05-20 | 187.00 | 188.50 | 185.00 | 188.50 | 51.539 | 403 |
| 2022-05-19 | 189.00 | 189.50 | 182.50 | 186.50 | 50.992 | 1,014 |
| 2022-05-18 | 187.00 | 189.50 | 187.00 | 188.00 | 51.402 | 475 |
| 2022-05-17 | 186.50 | 187.00 | 185.00 | 186.50 | 50.992 | 475 |
| 2022-05-16 | 188.00 | 188.50 | 185.50 | 186.00 | 50.856 | 480 |
| 2022-05-13 | 186.00 | 189.00 | 185.00 | 187.50 | 51.266 | 540 |
| 2022-05-12 | 187.00 | 187.00 | 181.50 | 183.50 | 50.172 | 1,155 |
| 2022-05-11 | 180.50 | 187.00 | 179.50 | 184.00 | 50.309 | 1,456 |
| 2022-05-10 | 191.00 | 191.00 | 177.00 | 185.00 | 50.582 | 1,928 |
| 2022-05-09 | 202.00 | 203.00 | 191.00 | 191.00 | 52.223 | 1,724 |
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.