TotalEnergies EP Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	223.00	224.00	217.00	221.50	221.50	497
2026-07-23	220.00	223.50	217.00	217.00	217.00	1,611
2026-07-22	217.00	221.00	216.00	220.00	220.00	705
2026-07-21	215.50	218.50	215.00	217.00	217.00	443
2026-07-20	216.50	219.00	212.00	212.00	212.00	673
2026-07-17	211.50	217.50	211.50	214.00	214.00	265
2026-07-16	216.00	216.00	211.00	215.00	215.00	336
2026-07-15	215.50	217.50	213.00	214.50	214.50	697
2026-07-14	216.50	218.50	215.50	217.50	217.50	341
2026-07-13	211.50	215.00	209.50	215.00	215.00	1,580
2026-07-10	211.50	213.00	210.00	210.50	210.50	226
2026-07-09	212.00	214.00	210.00	211.50	211.50	249
2026-07-08	208.50	219.00	207.50	217.00	217.00	1,812
2026-07-07	206.00	209.00	205.50	205.50	205.50	441
2026-07-06	209.00	209.00	205.00	206.50	206.50	588
2026-07-03	204.00	209.50	203.50	208.00	208.00	614
2026-07-02	204.50	206.50	203.50	203.50	203.50	447
2026-07-01	204.00	207.00	204.00	204.50	204.50	394
2026-06-30	203.50	205.00	202.50	204.50	204.50	586
2026-06-29	201.00	205.00	200.50	203.50	203.50	758
2026-06-26	199.00	202.50	199.00	200.00	200.00	635
2026-06-25	202.50	202.50	197.40	199.00	199.00	1,806
2026-06-24	204.00	206.00	200.00	200.50	200.50	817
2026-06-23	203.50	207.00	203.00	204.00	204.00	848
2026-06-22	205.50	206.00	200.50	203.00	203.00	1,415
2026-06-19	200.00	203.50	199.00	201.50	201.50	2,541
2026-06-18	206.00	206.00	196.40	196.40	196.40	2,372
2026-06-17	206.00	208.50	204.00	206.00	206.00	1,021
2026-06-16	206.00	209.50	201.50	205.50	205.50	1,398
2026-06-15	203.00	214.00	202.00	204.00	204.00	4,092
2026-06-12	225.00	225.00	218.50	220.00	220.00	1,572
2026-06-11	225.00	226.50	222.50	226.50	226.50	431
2026-06-10	220.50	225.00	220.50	222.00	222.00	928
2026-06-09	226.50	226.50	220.00	220.00	220.00	1,057
2026-06-08	226.00	231.00	224.00	224.00	224.00	2,693
2026-06-05	230.00	231.00	223.00	225.00	225.00	2,765
2026-06-04	239.00	241.00	235.50	241.00	222.12	2,100
2026-06-03	241.00	243.00	238.50	240.50	221.66	2,078
2026-06-02	239.00	239.00	236.50	238.00	219.36	525
2026-06-01	239.00	240.00	236.50	239.00	220.28	1,784
2026-05-29	237.00	237.00	233.00	235.50	217.05	938
2026-05-28	232.50	237.50	232.50	237.50	218.89	1,188
2026-05-27	236.00	236.00	230.50	234.50	216.13	1,192
2026-05-26	233.50	238.00	232.00	236.00	217.51	1,117
2026-05-25	236.00	236.00	229.00	232.00	213.83	1,744
2026-05-22	237.00	237.00	235.00	236.00	217.51	573
2026-05-21	235.50	237.50	234.00	235.00	216.59	455
2026-05-20	236.00	239.00	233.50	233.50	215.21	1,426
2026-05-19	238.50	239.00	235.50	238.00	219.36	289
2026-05-18	238.50	239.50	236.00	238.50	219.82	1,124
2026-05-15	236.00	239.50	234.00	239.00	220.28	971
2026-05-14	234.50	238.00	233.50	236.00	217.51	1,302
2026-05-13	232.50	235.00	232.00	233.50	215.21	1,153
2026-05-12	230.50	234.50	230.50	231.50	213.36	427
2026-05-11	232.00	235.00	230.50	231.00	212.90	361
2026-05-08	232.50	234.00	230.00	231.00	212.90	1,128
2026-05-07	229.50	233.00	223.00	228.00	210.14	1,680
2026-05-06	236.00	237.00	225.50	230.00	211.98	2,242
2026-05-05	239.00	241.00	235.00	237.50	218.89	2,090
2026-05-04	231.00	238.00	228.00	236.00	217.51	2,399

← NewerPage 2 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.