TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 183.50 | 185.00 | 183.00 | 183.00 | 168.66 | 213 |
| 2025-11-05 | 184.00 | 185.50 | 183.50 | 184.00 | 169.59 | 333 |
| 2025-11-04 | 188.00 | 188.00 | 182.50 | 182.50 | 168.20 | 734 |
| 2025-11-03 | 184.50 | 188.00 | 184.50 | 188.00 | 173.27 | 467 |
| 2025-10-31 | 186.50 | 186.50 | 183.50 | 183.50 | 169.12 | 307 |
| 2025-10-30 | 185.00 | 187.00 | 184.50 | 184.50 | 170.05 | 326 |
| 2025-10-29 | 183.50 | 185.00 | 183.50 | 183.50 | 169.12 | 193 |
| 2025-10-28 | 182.50 | 185.50 | 182.50 | 183.00 | 168.66 | 359 |
| 2025-10-27 | 191.50 | 192.50 | 182.50 | 185.50 | 170.97 | 2,491 |
| 2025-10-24 | 195.50 | 201.00 | 188.50 | 193.50 | 178.34 | 3,263 |
| 2025-10-23 | 179.00 | 187.00 | 179.00 | 187.00 | 172.35 | 1,141 |
| 2025-10-22 | 180.00 | 180.00 | 177.00 | 180.00 | 165.90 | 1,034 |
| 2025-10-21 | 177.50 | 179.00 | 176.00 | 177.50 | 163.59 | 959 |
| 2025-10-20 | 178.00 | 178.00 | 176.50 | 177.00 | 163.13 | 276 |
← NewerPage 5 of 5 · 254 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.