TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 184.00 | 184.00 | 182.00 | 182.00 | 167.74 | 133 |
| 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 |
| 2025-10-17 | 178.00 | 178.00 | 176.00 | 176.50 | 162.67 | 187 |
| 2025-10-16 | 177.00 | 179.00 | 176.50 | 178.50 | 164.52 | 304 |
| 2025-10-15 | 175.00 | 177.50 | 175.00 | 177.00 | 163.13 | 411 |
| 2025-10-14 | 178.00 | 178.00 | 175.00 | 175.00 | 161.29 | 315 |
| 2025-10-13 | 176.00 | 178.50 | 176.00 | 177.00 | 163.13 | 244 |
| 2025-10-10 | 175.00 | 179.50 | 175.00 | 175.00 | 161.29 | 964 |
| 2025-10-09 | 175.00 | 179.00 | 172.50 | 175.00 | 161.29 | 963 |
| 2025-10-08 | 174.00 | 176.00 | 172.50 | 172.50 | 158.99 | 1,330 |
| 2025-10-07 | 177.00 | 177.00 | 174.00 | 174.00 | 160.37 | 1,018 |
| 2025-10-06 | 177.50 | 177.50 | 174.00 | 174.50 | 160.83 | 1,513 |
| 2025-10-03 | 175.50 | 179.00 | 174.00 | 174.00 | 160.37 | 1,216 |
| 2025-10-02 | 177.00 | 178.00 | 174.00 | 174.00 | 160.37 | 1,503 |
| 2025-10-01 | 176.00 | 178.00 | 175.00 | 175.00 | 161.29 | 1,121 |
| 2025-09-30 | 178.50 | 178.50 | 174.50 | 175.00 | 161.29 | 2,209 |
| 2025-09-29 | 181.50 | 183.50 | 178.00 | 178.00 | 164.06 | 1,286 |
| 2025-09-26 | 180.00 | 182.50 | 179.00 | 179.00 | 164.98 | 359 |
| 2025-09-25 | 180.50 | 183.00 | 180.50 | 182.00 | 167.74 | 415 |
| 2025-09-24 | 183.50 | 183.50 | 180.50 | 181.50 | 167.28 | 413 |
| 2025-09-23 | 183.50 | 183.50 | 180.00 | 181.00 | 166.82 | 189 |
| 2025-09-22 | 177.00 | 183.50 | 176.00 | 180.00 | 165.90 | 1,508 |
| 2025-09-19 | 176.00 | 177.00 | 175.50 | 175.50 | 161.75 | 626 |
| 2025-09-18 | 177.50 | 178.00 | 175.50 | 176.00 | 162.21 | 612 |
| 2025-09-17 | 180.00 | 180.00 | 177.00 | 177.00 | 163.13 | 596 |
| 2025-09-16 | 179.50 | 180.00 | 178.00 | 178.50 | 164.52 | 576 |
| 2025-09-15 | 179.00 | 180.00 | 178.50 | 179.00 | 164.98 | 433 |
| 2025-09-12 | 179.50 | 179.50 | 178.00 | 179.00 | 164.98 | 370 |
| 2025-09-11 | 180.00 | 180.50 | 178.50 | 178.50 | 164.52 | 669 |
| 2025-09-10 | 179.50 | 180.00 | 178.50 | 178.50 | 164.52 | 536 |
| 2025-09-09 | 180.00 | 181.00 | 178.50 | 179.00 | 164.98 | 181 |
| 2025-09-08 | 180.00 | 181.00 | 178.50 | 180.00 | 165.90 | 284 |
| 2025-09-05 | 183.00 | 183.00 | 178.50 | 178.50 | 164.52 | 246 |
| 2025-09-04 | 178.00 | 184.00 | 178.00 | 178.50 | 164.52 | 825 |
| 2025-09-03 | 181.00 | 181.00 | 178.00 | 178.00 | 164.06 | 457 |
| 2025-09-02 | 184.00 | 184.00 | 178.00 | 180.50 | 166.36 | 692 |
| 2025-09-01 | 178.00 | 181.50 | 178.00 | 178.00 | 164.06 | 1,166 |
| 2025-08-29 | 182.50 | 183.50 | 178.00 | 178.00 | 164.06 | 2,233 |
| 2025-08-28 | 184.50 | 185.00 | 182.50 | 182.50 | 168.20 | 1,194 |
| 2025-08-27 | 186.00 | 186.00 | 184.00 | 184.00 | 169.59 | 715 |
| 2025-08-26 | 186.00 | 186.00 | 185.00 | 185.50 | 170.97 | 257 |
| 2025-08-25 | 185.00 | 186.00 | 184.50 | 186.00 | 171.43 | 221 |
| 2025-08-22 | 185.00 | 186.50 | 184.00 | 184.00 | 169.59 | 627 |
| 2025-08-21 | 185.50 | 187.00 | 185.00 | 185.00 | 170.51 | 710 |
| 2025-08-20 | 185.50 | 187.00 | 185.00 | 185.00 | 170.51 | 546 |
| 2025-08-19 | 186.00 | 187.00 | 185.00 | 185.50 | 170.97 | 657 |
| 2025-08-18 | 186.00 | 186.50 | 185.00 | 186.00 | 171.43 | 340 |
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.