TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 194.00 | 201.00 | 192.00 | 201.00 | 54.957 | 2,589 |
| 2022-05-05 | 185.00 | 194.50 | 185.00 | 194.00 | 53.043 | 2,218 |
| 2022-05-04 | 180.00 | 185.00 | 179.00 | 185.00 | 50.582 | 2,144 |
| 2022-05-03 | 179.00 | 180.00 | 178.50 | 180.00 | 49.215 | 161 |
| 2022-05-02 | 182.00 | 182.00 | 179.00 | 180.00 | 49.215 | 609 |
| 2022-04-29 | 181.50 | 183.00 | 179.00 | 181.00 | 49.489 | 654 |
| 2022-04-28 | 179.50 | 181.50 | 179.00 | 181.50 | 49.625 | 302 |
| 2022-04-27 | 177.00 | 178.00 | 176.00 | 178.00 | 48.668 | 326 |
| 2022-04-26 | 178.00 | 178.00 | 176.00 | 177.00 | 48.395 | 328 |
| 2022-04-25 | 179.50 | 179.50 | 177.00 | 178.00 | 48.668 | 937 |
| 2022-04-22 | 183.00 | 183.00 | 179.50 | 180.00 | 49.215 | 636 |
| 2022-04-21 | 183.50 | 184.00 | 182.00 | 183.50 | 50.172 | 431 |
| 2022-04-20 | 183.50 | 184.50 | 181.50 | 184.00 | 50.309 | 1,393 |
| 2022-04-19 | 180.00 | 185.00 | 180.00 | 184.50 | 50.445 | 2,563 |
| 2022-04-14 | 181.00 | 181.00 | 177.50 | 179.00 | 48.942 | 367 |
| 2022-04-13 | 178.00 | 182.00 | 177.50 | 179.00 | 48.942 | 1,532 |
| 2022-04-12 | 179.00 | 179.00 | 172.00 | 178.50 | 48.805 | 1,722 |
| 2022-04-11 | 180.50 | 180.50 | 177.50 | 179.50 | 49.078 | 233 |
| 2022-04-08 | 180.00 | 181.00 | 177.00 | 179.50 | 49.078 | 341 |
| 2022-04-07 | 181.50 | 181.50 | 177.00 | 179.00 | 48.942 | 808 |
| 2022-04-06 | 181.00 | 182.00 | 179.50 | 182.00 | 49.762 | 692 |
| 2022-04-05 | 179.50 | 181.00 | 177.00 | 180.00 | 49.215 | 552 |
| 2022-04-04 | 180.00 | 181.00 | 178.00 | 179.50 | 49.078 | 225 |
| 2022-04-01 | 180.00 | 183.00 | 178.00 | 179.00 | 48.942 | 928 |
| 2022-03-31 | 176.00 | 179.50 | 174.50 | 178.00 | 48.668 | 1,032 |
| 2022-03-30 | 175.00 | 178.00 | 175.00 | 176.00 | 48.121 | 607 |
| 2022-03-29 | 177.00 | 181.00 | 175.00 | 175.00 | 47.848 | 1,209 |
| 2022-03-28 | 181.50 | 183.50 | 177.00 | 177.50 | 48.532 | 997 |
| 2022-03-25 | 182.00 | 182.00 | 174.50 | 180.00 | 49.215 | 1,878 |
| 2022-03-24 | 181.00 | 185.00 | 181.00 | 184.00 | 50.309 | 916 |
| 2022-03-23 | 181.00 | 183.00 | 174.00 | 181.00 | 49.489 | 1,931 |
| 2022-03-22 | 181.00 | 181.50 | 177.50 | 180.00 | 49.215 | 598 |
| 2022-03-21 | 174.50 | 180.00 | 174.50 | 179.00 | 48.942 | 967 |
| 2022-03-18 | 178.50 | 178.50 | 173.50 | 173.50 | 47.438 | 792 |
| 2022-03-17 | 169.50 | 175.50 | 167.50 | 175.50 | 47.985 | 917 |
| 2022-03-16 | 165.00 | 169.00 | 165.00 | 167.00 | 45.661 | 1,434 |
| 2022-03-15 | 170.50 | 170.50 | 164.00 | 165.00 | 45.114 | 2,208 |
| 2022-03-14 | 177.00 | 177.50 | 172.00 | 172.50 | 47.164 | 815 |
| 2022-03-11 | 178.00 | 181.00 | 176.00 | 180.50 | 49.352 | 1,936 |
| 2022-03-10 | 178.00 | 180.50 | 172.50 | 180.00 | 49.215 | 2,128 |
| 2022-03-09 | 190.00 | 193.00 | 179.00 | 180.00 | 49.215 | 3,263 |
| 2022-03-08 | 185.00 | 190.00 | 184.50 | 189.50 | 51.813 | 3,006 |
| 2022-03-07 | 174.50 | 189.00 | 174.50 | 182.00 | 49.762 | 5,496 |
| 2022-03-04 | 169.50 | 171.00 | 166.00 | 169.50 | 46.344 | 2,316 |
| 2022-03-03 | 168.00 | 170.00 | 165.50 | 166.00 | 45.387 | 3,067 |
| 2022-03-02 | 162.00 | 168.00 | 162.00 | 165.50 | 45.251 | 1,846 |
| 2022-03-01 | 165.00 | 165.00 | 158.50 | 162.50 | 44.430 | 1,528 |
| 2022-02-28 | 165.00 | 165.00 | 163.00 | 165.00 | 45.114 | 750 |
| 2022-02-25 | 160.00 | 165.00 | 160.00 | 164.00 | 44.840 | 2,386 |
| 2022-02-24 | 156.00 | 161.50 | 154.00 | 158.50 | 43.337 | 2,060 |
| 2022-02-23 | 158.00 | 159.00 | 156.00 | 157.50 | 43.063 | 785 |
| 2022-02-22 | 158.00 | 160.00 | 157.00 | 158.00 | 43.200 | 921 |
| 2022-02-21 | 157.50 | 159.50 | 157.50 | 159.50 | 43.610 | 384 |
| 2022-02-18 | 158.50 | 159.00 | 157.50 | 158.00 | 43.200 | 731 |
| 2022-02-17 | 161.50 | 161.50 | 159.00 | 159.50 | 43.610 | 296 |
| 2022-02-16 | 159.00 | 161.00 | 158.00 | 158.50 | 43.337 | 503 |
| 2022-02-15 | 159.00 | 160.50 | 159.00 | 159.00 | 43.473 | 405 |
| 2022-02-14 | 163.00 | 163.00 | 155.00 | 158.50 | 43.337 | 2,006 |
| 2022-02-11 | 158.00 | 162.00 | 158.00 | 161.50 | 44.157 | 834 |
| 2022-02-10 | 154.00 | 161.00 | 154.00 | 161.00 | 44.020 | 2,880 |
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.