TotalEnergies EP Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	151.00	154.00	150.50	154.00	42.106	886
2022-02-08	149.00	152.00	148.00	150.00	41.013	2,102
2022-02-07	150.50	150.50	148.00	148.50	40.602	440
2022-02-04	148.50	152.00	147.50	149.00	40.739	1,472
2022-02-03	148.00	148.00	146.50	147.00	40.192	228
2022-02-02	146.50	148.00	146.50	147.00	40.192	257
2022-02-01	149.50	151.00	146.00	146.50	40.056	919
2022-01-31	150.00	150.50	147.50	147.50	40.329	563
2022-01-28	150.00	151.00	144.00	147.00	40.192	474
2022-01-27	144.00	152.00	144.00	151.00	41.286	2,248
2022-01-26	143.00	145.50	143.00	145.50	39.782	697
2022-01-25	143.00	144.50	142.00	144.50	39.509	585
2022-01-24	143.50	144.00	141.50	142.00	38.825	1,532
2022-01-21	144.50	145.00	143.50	143.50	39.235	558
2022-01-20	145.50	145.50	143.50	145.50	39.782	711
2022-01-19	143.00	146.00	143.00	145.00	39.646	1,619
2022-01-18	141.00	144.50	140.00	142.00	38.825	1,486
2022-01-17	140.00	142.00	140.00	140.50	38.415	958
2022-01-14	140.00	141.00	138.00	140.50	38.415	513
2022-01-13	140.00	141.50	137.50	139.50	38.142	681
2022-01-12	141.00	141.00	139.50	140.50	38.415	250
2022-01-11	141.00	141.00	140.00	141.00	38.552	45
2022-01-10	141.00	141.00	139.50	140.00	38.278	560
2022-01-07	141.00	141.00	139.00	140.50	38.415	150
2022-01-06	139.00	141.00	139.00	141.00	38.552	264
2022-01-05	140.50	142.00	140.00	140.00	38.278	327
2022-01-04	143.00	143.00	141.00	142.00	38.825	324
2022-01-03	138.00	142.50	137.00	142.00	38.825	683
2021-12-31	138.00	138.00	137.00	138.00	37.732	144
2021-12-30	137.50	138.00	137.00	138.00	37.732	217
2021-12-29	137.50	138.00	137.50	137.50	37.595	386
2021-12-28	138.00	139.00	138.00	138.00	37.732	437
2021-12-27	138.00	139.50	138.00	138.50	37.868	276
2021-12-24	139.50	139.50	138.00	138.50	37.868	352
2021-12-23	138.50	140.00	138.50	138.50	37.868	1,329
2021-12-22	139.00	139.50	137.50	139.50	38.142	383
2021-12-21	137.50	138.50	137.50	138.50	37.868	328
2021-12-20	138.00	138.50	136.00	138.00	37.732	789
2021-12-17	140.00	140.50	138.50	139.00	38.005	242
2021-12-16	141.00	141.00	139.00	140.00	38.278	224
2021-12-15	141.50	141.50	139.00	139.00	38.005	177
2021-12-14	141.00	142.50	140.50	141.50	38.689	94
2021-12-13	141.00	142.50	141.00	141.50	38.689	264
2021-12-10	141.50	142.00	141.00	141.00	38.552	249
2021-12-09	143.00	144.00	141.50	141.50	38.689	348
2021-12-08	135.50	146.50	135.00	144.50	39.509	2,390
2021-12-07	135.00	137.00	134.00	135.00	36.911	374
2021-12-06	133.50	135.00	132.50	135.00	36.911	354
2021-12-03	134.00	135.00	133.00	135.00	36.911	401
2021-12-02	135.00	135.00	133.50	133.50	36.501	216
2021-12-01	134.00	135.00	133.00	135.00	36.911	672
2021-11-30	135.00	135.00	133.00	134.50	36.775	409
2021-11-29	133.00	136.50	133.00	134.50	36.775	598
2021-11-26	138.00	138.00	130.50	132.00	36.091	2,326
2021-11-25	141.00	141.50	139.00	139.50	38.142	61
2021-11-24	142.00	142.00	139.00	141.00	38.552	274
2021-11-23	141.00	141.00	138.00	139.50	38.142	770
2021-11-22	140.00	142.00	140.00	141.50	38.689	253
2021-11-19	140.00	143.00	140.00	140.00	38.278	293
2021-11-18	142.50	143.50	139.00	139.00	38.005	875

← NewerPage 21 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.