TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 142.50 | 143.50 | 139.00 | 139.00 | 38.005 | 875 |
| 2021-11-17 | 146.50 | 146.50 | 142.00 | 143.00 | 39.099 | 791 |
| 2021-11-16 | 146.00 | 147.00 | 146.00 | 146.50 | 40.056 | 310 |
| 2021-11-15 | 147.00 | 147.50 | 146.00 | 146.00 | 39.919 | 1,533 |
| 2021-11-12 | 138.00 | 148.00 | 138.00 | 148.00 | 40.466 | 3,480 |
| 2021-11-11 | 138.00 | 138.50 | 137.00 | 138.00 | 37.732 | 303 |
| 2021-11-10 | 140.50 | 141.00 | 138.00 | 138.50 | 37.868 | 3,575 |
| 2021-11-09 | 138.00 | 142.00 | 138.00 | 141.00 | 38.552 | 1,176 |
| 2021-11-08 | 138.00 | 139.50 | 136.50 | 139.50 | 38.142 | 1,365 |
| 2021-11-05 | 138.00 | 138.50 | 138.00 | 138.50 | 37.868 | 431 |
| 2021-11-04 | 136.50 | 138.50 | 136.00 | 138.00 | 37.732 | 818 |
| 2021-11-03 | 138.50 | 138.50 | 136.50 | 136.50 | 37.321 | 60 |
| 2021-11-02 | 137.00 | 139.00 | 136.00 | 139.00 | 38.005 | 1,082 |
| 2021-11-01 | 135.00 | 136.00 | 135.00 | 135.50 | 37.048 | 325 |
| 2021-10-29 | 135.00 | 136.50 | 135.00 | 135.00 | 36.911 | 500 |
| 2021-10-28 | 136.50 | 138.00 | 136.50 | 137.00 | 37.458 | 284 |
| 2021-10-27 | 135.00 | 137.50 | 135.00 | 137.00 | 37.458 | 445 |
| 2021-10-26 | 135.50 | 138.00 | 135.00 | 137.00 | 37.458 | 655 |
| 2021-10-25 | 137.00 | 137.00 | 135.50 | 135.50 | 37.048 | 844 |
| 2021-10-22 | 135.50 | 136.50 | 135.50 | 136.00 | 37.185 | 270 |
| 2021-10-21 | 135.00 | 137.50 | 135.00 | 136.50 | 37.321 | 1,549 |
| 2021-10-20 | 134.00 | 135.50 | 133.00 | 134.00 | 36.638 | 2,218 |
| 2021-10-19 | 136.50 | 138.50 | 136.50 | 138.00 | 37.732 | 553 |
| 2021-10-18 | 137.00 | 139.00 | 136.50 | 137.00 | 37.458 | 1,402 |
| 2021-10-15 | 134.00 | 137.00 | 134.00 | 136.00 | 37.185 | 533 |
| 2021-10-14 | 138.00 | 138.00 | 133.50 | 134.00 | 36.638 | 750 |
← NewerPage 22 of 22 · 1,286 trading days
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.