TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 197.50 | 199.00 | 196.00 | 198.50 | 164.97 | 1,732 |
| 2025-05-22 | 196.00 | 197.00 | 194.50 | 197.00 | 163.72 | 712 |
| 2025-05-21 | 191.50 | 197.50 | 191.00 | 196.00 | 162.89 | 2,065 |
| 2025-05-20 | 193.00 | 193.00 | 190.50 | 193.00 | 160.40 | 803 |
| 2025-05-19 | 195.00 | 195.00 | 192.00 | 192.50 | 159.99 | 527 |
| 2025-05-16 | 193.50 | 195.00 | 193.50 | 194.50 | 161.65 | 281 |
| 2025-05-15 | 194.50 | 195.00 | 193.00 | 193.50 | 160.82 | 247 |
| 2025-05-14 | 195.00 | 195.00 | 192.00 | 195.00 | 162.06 | 618 |
| 2025-05-13 | 194.00 | 195.00 | 193.00 | 194.50 | 161.65 | 348 |
| 2025-05-12 | 192.50 | 194.50 | 192.00 | 194.00 | 161.23 | 1,534 |
| 2025-05-09 | 191.00 | 194.00 | 190.50 | 193.50 | 160.82 | 696 |
| 2025-05-08 | 190.00 | 193.50 | 188.50 | 190.00 | 157.91 | 321 |
| 2025-05-07 | 189.00 | 190.00 | 186.50 | 190.00 | 157.91 | 273 |
| 2025-05-06 | 189.50 | 190.50 | 185.00 | 185.50 | 154.17 | 491 |
| 2025-05-05 | 190.00 | 190.00 | 188.50 | 189.50 | 157.49 | 718 |
| 2025-05-02 | 195.00 | 195.00 | 191.00 | 191.00 | 158.74 | 454 |
| 2025-04-30 | 193.00 | 195.00 | 190.50 | 193.50 | 160.82 | 764 |
| 2025-04-29 | 192.00 | 193.50 | 191.00 | 192.00 | 159.57 | 679 |
| 2025-04-28 | 189.00 | 192.00 | 189.00 | 192.00 | 159.57 | 1,705 |
| 2025-04-25 | 186.50 | 189.00 | 186.50 | 188.00 | 156.25 | 358 |
| 2025-04-24 | 188.00 | 189.00 | 186.50 | 186.50 | 155.00 | 452 |
| 2025-04-23 | 187.50 | 188.00 | 186.00 | 187.50 | 155.83 | 962 |
| 2025-04-22 | 185.50 | 187.00 | 185.00 | 187.00 | 155.41 | 411 |
| 2025-04-17 | 184.00 | 187.00 | 184.00 | 187.00 | 155.41 | 474 |
| 2025-04-16 | 184.50 | 186.00 | 183.50 | 185.00 | 153.75 | 292 |
| 2025-04-15 | 184.00 | 186.00 | 183.00 | 186.00 | 154.58 | 561 |
| 2025-04-14 | 180.00 | 184.50 | 180.00 | 184.00 | 152.92 | 1,639 |
| 2025-04-11 | 186.00 | 186.00 | 176.00 | 179.50 | 149.18 | 1,129 |
| 2025-04-10 | 192.00 | 193.00 | 180.50 | 186.00 | 154.58 | 2,420 |
| 2025-04-09 | 186.00 | 186.00 | 175.50 | 180.00 | 149.60 | 3,609 |
| 2025-04-08 | 177.50 | 185.50 | 177.50 | 184.00 | 152.92 | 1,902 |
| 2025-04-07 | 165.00 | 178.50 | 160.00 | 175.00 | 145.44 | 4,919 |
| 2025-04-04 | 183.00 | 183.00 | 172.00 | 174.50 | 145.03 | 3,037 |
| 2025-04-03 | 186.00 | 187.00 | 182.00 | 183.50 | 152.51 | 727 |
| 2025-04-02 | 189.50 | 189.50 | 187.00 | 188.00 | 156.25 | 352 |
| 2025-04-01 | 190.00 | 190.00 | 186.50 | 186.50 | 155.00 | 580 |
| 2025-03-31 | 189.50 | 190.00 | 184.50 | 188.00 | 156.25 | 1,205 |
| 2025-03-28 | 185.50 | 193.00 | 185.50 | 189.50 | 157.49 | 1,760 |
| 2025-03-27 | 180.00 | 186.00 | 178.00 | 185.00 | 153.75 | 2,043 |
| 2025-03-26 | 175.00 | 180.00 | 175.00 | 178.50 | 148.35 | 1,244 |
| 2025-03-25 | 175.50 | 176.00 | 174.50 | 175.00 | 145.44 | 796 |
| 2025-03-24 | 175.50 | 175.50 | 175.00 | 175.50 | 145.86 | 420 |
| 2025-03-21 | 177.00 | 177.50 | 174.50 | 174.50 | 145.03 | 1,471 |
| 2025-03-20 | 178.00 | 178.00 | 176.50 | 178.00 | 147.93 | 597 |
| 2025-03-19 | 173.50 | 179.00 | 173.00 | 178.00 | 147.93 | 1,488 |
| 2025-03-18 | 174.00 | 174.00 | 173.00 | 173.50 | 144.19 | 479 |
| 2025-03-17 | 173.00 | 174.00 | 172.50 | 173.50 | 144.19 | 909 |
| 2025-03-14 | 173.50 | 173.50 | 172.00 | 172.50 | 143.36 | 548 |
| 2025-03-13 | 173.50 | 173.50 | 172.00 | 173.50 | 144.19 | 365 |
| 2025-03-12 | 172.00 | 174.50 | 171.00 | 173.50 | 144.19 | 1,095 |
| 2025-03-11 | 172.00 | 172.00 | 171.00 | 171.00 | 142.12 | 503 |
| 2025-03-10 | 173.00 | 173.00 | 170.50 | 171.00 | 142.12 | 806 |
| 2025-03-07 | 172.00 | 172.00 | 170.00 | 172.00 | 142.95 | 707 |
| 2025-03-06 | 171.00 | 172.00 | 170.00 | 171.50 | 142.53 | 805 |
| 2025-03-05 | 174.50 | 174.50 | 171.00 | 172.00 | 142.95 | 1,451 |
| 2025-03-04 | 176.00 | 176.50 | 171.00 | 172.00 | 142.95 | 2,002 |
| 2025-03-03 | 175.00 | 179.00 | 174.50 | 176.00 | 146.27 | 2,830 |
| 2025-02-28 | 179.00 | 179.00 | 173.00 | 175.00 | 145.44 | 684 |
| 2025-02-27 | 173.50 | 178.00 | 173.50 | 175.00 | 145.44 | 591 |
| 2025-02-26 | 175.00 | 180.00 | 173.00 | 173.00 | 143.78 | 1,508 |
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.