TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 189.00 | 189.00 | 186.50 | 186.50 | 171.89 | 371 |
| 2026-02-02 | 188.50 | 189.00 | 187.00 | 189.00 | 174.19 | 442 |
| 2026-01-30 | 192.00 | 192.00 | 187.50 | 188.00 | 173.27 | 697 |
| 2026-01-29 | 188.00 | 192.50 | 187.00 | 192.00 | 176.96 | 1,834 |
| 2026-01-28 | 186.00 | 189.00 | 186.00 | 189.00 | 174.19 | 519 |
| 2026-01-27 | 188.00 | 189.00 | 185.50 | 186.00 | 171.43 | 567 |
| 2026-01-26 | 186.50 | 189.00 | 186.00 | 188.00 | 173.27 | 580 |
| 2026-01-23 | 187.00 | 187.00 | 186.00 | 186.00 | 171.43 | 231 |
| 2026-01-22 | 184.50 | 187.00 | 184.00 | 187.00 | 172.35 | 429 |
| 2026-01-21 | 184.00 | 184.50 | 184.00 | 184.00 | 169.59 | 71 |
| 2026-01-20 | 184.00 | 185.50 | 183.00 | 184.50 | 170.05 | 316 |
| 2026-01-19 | 184.00 | 186.00 | 183.50 | 184.00 | 169.59 | 346 |
| 2026-01-16 | 185.00 | 186.00 | 183.50 | 183.50 | 169.12 | 645 |
| 2026-01-15 | 186.00 | 186.00 | 184.50 | 185.00 | 170.51 | 140 |
| 2026-01-14 | 187.00 | 187.00 | 184.50 | 186.00 | 171.43 | 296 |
| 2026-01-13 | 187.00 | 187.00 | 184.50 | 187.00 | 172.35 | 1,099 |
| 2026-01-12 | 186.00 | 188.00 | 185.00 | 187.00 | 172.35 | 563 |
| 2026-01-09 | 185.00 | 186.50 | 184.00 | 184.00 | 169.59 | 398 |
| 2026-01-08 | 183.50 | 186.00 | 183.50 | 184.00 | 169.59 | 198 |
| 2026-01-07 | 185.50 | 187.00 | 183.50 | 183.50 | 169.12 | 1,389 |
| 2026-01-06 | 187.00 | 188.00 | 185.50 | 186.00 | 171.43 | 378 |
| 2026-01-05 | 188.00 | 188.50 | 186.00 | 187.00 | 172.35 | 545 |
| 2026-01-02 | 187.50 | 188.50 | 186.50 | 188.00 | 173.27 | 474 |
| 2025-12-31 | 187.50 | 187.50 | 186.50 | 186.50 | 171.89 | 41 |
| 2025-12-30 | 184.00 | 187.50 | 184.00 | 186.50 | 171.89 | 309 |
| 2025-12-29 | 184.50 | 186.00 | 183.50 | 184.00 | 169.59 | 879 |
| 2025-12-24 | 187.00 | 187.00 | 185.50 | 185.50 | 170.97 | 108 |
| 2025-12-23 | 184.00 | 187.00 | 184.00 | 187.00 | 172.35 | 588 |
| 2025-12-22 | 185.00 | 185.00 | 183.50 | 185.00 | 170.51 | 396 |
| 2025-12-19 | 185.00 | 187.00 | 183.00 | 183.50 | 169.12 | 478 |
| 2025-12-18 | 186.00 | 187.00 | 185.00 | 185.00 | 170.51 | 413 |
| 2025-12-17 | 187.00 | 187.00 | 184.00 | 186.50 | 171.89 | 332 |
| 2025-12-16 | 187.50 | 189.50 | 184.00 | 184.00 | 169.59 | 916 |
| 2025-12-15 | 188.00 | 188.00 | 185.50 | 188.00 | 173.27 | 487 |
| 2025-12-12 | 187.00 | 188.00 | 186.00 | 188.00 | 173.27 | 803 |
| 2025-12-11 | 185.00 | 186.00 | 183.00 | 185.00 | 170.51 | 176 |
| 2025-12-10 | 184.50 | 185.50 | 183.00 | 184.00 | 169.59 | 333 |
| 2025-12-09 | 188.00 | 189.00 | 184.00 | 184.00 | 169.59 | 836 |
| 2025-12-08 | 188.00 | 190.00 | 188.00 | 188.50 | 173.73 | 281 |
| 2025-12-05 | 187.50 | 189.00 | 187.50 | 188.50 | 173.73 | 298 |
| 2025-12-04 | 188.50 | 189.00 | 186.00 | 187.50 | 172.81 | 472 |
| 2025-12-03 | 189.00 | 189.00 | 186.00 | 188.00 | 173.27 | 366 |
| 2025-12-02 | 188.50 | 190.00 | 187.00 | 187.00 | 172.35 | 242 |
| 2025-12-01 | 189.00 | 190.00 | 188.00 | 190.00 | 175.12 | 430 |
| 2025-11-28 | 188.00 | 189.00 | 185.50 | 189.00 | 174.19 | 644 |
| 2025-11-27 | 187.00 | 187.50 | 187.00 | 187.50 | 172.81 | 96 |
| 2025-11-26 | 187.50 | 188.00 | 185.00 | 187.50 | 172.81 | 306 |
| 2025-11-25 | 187.00 | 187.00 | 184.00 | 184.00 | 169.59 | 496 |
| 2025-11-24 | 185.00 | 188.00 | 183.00 | 188.00 | 173.27 | 770 |
| 2025-11-21 | 185.50 | 187.50 | 183.00 | 183.00 | 168.66 | 752 |
| 2025-11-20 | 188.00 | 189.00 | 185.50 | 188.50 | 173.73 | 590 |
| 2025-11-19 | 188.50 | 188.50 | 185.00 | 185.50 | 170.97 | 126 |
| 2025-11-18 | 185.50 | 187.00 | 185.00 | 185.00 | 170.51 | 543 |
| 2025-11-17 | 184.50 | 191.00 | 183.50 | 187.50 | 172.81 | 2,932 |
| 2025-11-14 | 186.00 | 186.50 | 182.00 | 184.50 | 170.05 | 861 |
| 2025-11-13 | 188.00 | 191.00 | 185.00 | 187.00 | 172.35 | 2,025 |
| 2025-11-12 | 185.00 | 185.50 | 185.00 | 185.50 | 170.97 | 136 |
| 2025-11-11 | 182.00 | 185.50 | 182.00 | 185.50 | 170.97 | 430 |
| 2025-11-10 | 183.00 | 185.00 | 182.50 | 182.50 | 168.20 | 729 |
| 2025-11-07 | 184.00 | 184.00 | 182.00 | 182.00 | 167.74 | 133 |
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.