TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 186.00 | 186.50 | 184.50 | 186.50 | 171.89 | 357 |
| 2025-08-14 | 185.00 | 186.00 | 184.50 | 186.00 | 171.43 | 201 |
| 2025-08-13 | 187.00 | 187.00 | 185.00 | 185.00 | 170.51 | 395 |
| 2025-08-12 | 185.00 | 186.00 | 185.00 | 186.00 | 171.43 | 352 |
| 2025-08-11 | 185.50 | 186.50 | 185.00 | 186.00 | 171.43 | 559 |
| 2025-08-08 | 185.50 | 185.50 | 185.00 | 185.00 | 170.51 | 163 |
| 2025-08-07 | 186.00 | 186.00 | 184.50 | 184.50 | 170.05 | 179 |
| 2025-08-06 | 184.00 | 186.00 | 183.50 | 185.50 | 170.97 | 174 |
| 2025-08-05 | 187.00 | 187.00 | 183.50 | 183.50 | 169.12 | 446 |
| 2025-08-04 | 186.50 | 186.50 | 183.50 | 184.00 | 169.59 | 750 |
| 2025-08-01 | 187.00 | 187.00 | 184.50 | 184.50 | 170.05 | 1,029 |
| 2025-07-31 | 187.00 | 187.00 | 186.00 | 187.00 | 172.35 | 285 |
| 2025-07-30 | 187.00 | 187.50 | 186.00 | 187.00 | 172.35 | 157 |
| 2025-07-29 | 188.50 | 189.50 | 185.50 | 189.50 | 174.65 | 657 |
| 2025-07-28 | 186.00 | 187.00 | 185.50 | 187.00 | 172.35 | 435 |
| 2025-07-25 | 188.50 | 189.50 | 185.00 | 185.00 | 170.51 | 1,251 |
| 2025-07-24 | 187.00 | 190.00 | 186.00 | 190.00 | 175.12 | 715 |
| 2025-07-23 | 189.00 | 189.00 | 187.50 | 187.50 | 172.81 | 302 |
| 2025-07-22 | 188.50 | 188.50 | 186.50 | 186.50 | 171.89 | 408 |
| 2025-07-21 | 187.00 | 189.50 | 187.00 | 188.50 | 173.73 | 647 |
| 2025-07-18 | 187.50 | 187.50 | 186.00 | 186.00 | 171.43 | 384 |
| 2025-07-17 | 187.50 | 188.00 | 186.00 | 187.00 | 172.35 | 423 |
| 2025-07-16 | 190.00 | 190.00 | 186.50 | 186.50 | 171.89 | 937 |
| 2025-07-15 | 190.00 | 190.00 | 188.50 | 189.00 | 174.19 | 266 |
| 2025-07-14 | 191.50 | 191.50 | 188.50 | 190.00 | 175.12 | 552 |
| 2025-07-11 | 191.00 | 191.50 | 189.50 | 189.50 | 174.65 | 375 |
| 2025-07-10 | 190.50 | 191.00 | 190.00 | 191.00 | 176.04 | 169 |
| 2025-07-09 | 189.50 | 190.50 | 188.00 | 190.50 | 175.58 | 498 |
| 2025-07-08 | 188.00 | 189.50 | 187.00 | 189.50 | 174.65 | 610 |
| 2025-07-07 | 189.00 | 189.00 | 186.00 | 188.00 | 173.27 | 440 |
| 2025-07-04 | 188.50 | 189.50 | 187.50 | 187.50 | 172.81 | 588 |
| 2025-07-03 | 188.00 | 190.00 | 188.00 | 189.50 | 174.65 | 194 |
| 2025-07-02 | 190.00 | 190.00 | 188.00 | 188.00 | 173.27 | 216 |
| 2025-07-01 | 188.00 | 190.00 | 186.50 | 188.00 | 173.27 | 536 |
| 2025-06-30 | 191.50 | 191.50 | 187.00 | 187.50 | 172.81 | 1,285 |
| 2025-06-27 | 191.50 | 191.50 | 188.00 | 189.50 | 174.65 | 502 |
| 2025-06-26 | 190.00 | 191.50 | 189.00 | 190.50 | 175.58 | 328 |
| 2025-06-25 | 190.00 | 192.00 | 188.00 | 189.00 | 174.19 | 605 |
| 2025-06-24 | 194.00 | 194.00 | 189.00 | 193.00 | 177.88 | 1,161 |
| 2025-06-23 | 193.00 | 194.00 | 192.00 | 193.00 | 177.88 | 1,956 |
| 2025-06-20 | 194.00 | 194.00 | 192.00 | 193.50 | 178.34 | 1,908 |
| 2025-06-19 | 193.50 | 193.50 | 190.00 | 193.50 | 178.34 | 413 |
| 2025-06-18 | 194.00 | 194.00 | 190.00 | 193.50 | 178.34 | 681 |
| 2025-06-17 | 192.00 | 194.00 | 191.00 | 194.00 | 178.80 | 1,374 |
| 2025-06-16 | 193.00 | 198.50 | 193.00 | 194.00 | 178.80 | 4,517 |
| 2025-06-13 | 182.00 | 190.00 | 182.00 | 190.00 | 175.12 | 2,860 |
| 2025-06-12 | 182.50 | 183.00 | 181.50 | 181.50 | 167.28 | 506 |
| 2025-06-11 | 181.50 | 184.00 | 180.50 | 181.50 | 167.28 | 1,515 |
| 2025-06-10 | 184.00 | 184.00 | 177.00 | 180.00 | 165.90 | 2,125 |
| 2025-06-09 | 186.50 | 187.50 | 182.00 | 183.00 | 168.66 | 2,752 |
| 2025-06-06 | 185.00 | 193.00 | 185.00 | 188.00 | 173.27 | 5,725 |
| 2025-06-05 | 200.00 | 203.00 | 198.50 | 202.00 | 167.88 | 3,195 |
| 2025-06-04 | 198.00 | 203.00 | 198.00 | 200.00 | 166.22 | 6,201 |
| 2025-06-03 | 199.00 | 205.00 | 197.50 | 198.00 | 164.56 | 4,363 |
| 2025-06-02 | 198.00 | 200.00 | 196.50 | 198.00 | 164.56 | 2,574 |
| 2025-05-30 | 199.00 | 199.50 | 196.00 | 197.00 | 163.72 | 1,498 |
| 2025-05-29 | 199.00 | 199.00 | 196.00 | 197.00 | 163.72 | 1,062 |
| 2025-05-28 | 198.50 | 199.50 | 197.50 | 197.50 | 164.14 | 633 |
| 2025-05-27 | 199.00 | 199.50 | 197.00 | 197.50 | 164.14 | 732 |
| 2025-05-26 | 198.50 | 199.50 | 195.50 | 198.00 | 164.56 | 1,550 |
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.