TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 174.00 | 178.00 | 174.00 | 175.00 | 145.44 | 634 |
| 2025-02-24 | 174.00 | 175.00 | 173.00 | 173.00 | 143.78 | 474 |
| 2025-02-21 | 178.00 | 178.00 | 173.50 | 173.50 | 144.19 | 394 |
| 2025-02-20 | 176.50 | 179.00 | 175.00 | 179.00 | 148.77 | 1,524 |
| 2025-02-19 | 177.00 | 178.50 | 176.00 | 177.00 | 147.10 | 933 |
| 2025-02-18 | 174.50 | 178.00 | 173.50 | 176.50 | 146.69 | 1,786 |
| 2025-02-17 | 174.00 | 175.00 | 173.50 | 174.50 | 145.03 | 194 |
| 2025-02-14 | 171.00 | 175.00 | 171.00 | 174.00 | 144.61 | 680 |
| 2025-02-13 | 173.00 | 173.00 | 170.00 | 170.00 | 141.29 | 748 |
| 2025-02-12 | 170.50 | 173.00 | 170.50 | 171.00 | 142.12 | 321 |
| 2025-02-11 | 175.00 | 175.00 | 168.50 | 170.00 | 141.29 | 1,118 |
| 2025-02-10 | 175.00 | 175.00 | 171.50 | 172.00 | 142.95 | 791 |
| 2025-02-07 | 171.00 | 175.00 | 170.00 | 175.00 | 145.44 | 1,400 |
| 2025-02-06 | 170.00 | 170.00 | 166.50 | 169.50 | 140.87 | 571 |
| 2025-02-05 | 165.00 | 169.50 | 165.00 | 168.50 | 140.04 | 926 |
| 2025-02-04 | 162.00 | 165.00 | 161.50 | 165.00 | 137.13 | 773 |
| 2025-02-03 | 162.00 | 162.50 | 161.50 | 162.50 | 135.05 | 1,107 |
| 2025-01-31 | 162.50 | 162.50 | 161.50 | 162.00 | 134.64 | 813 |
| 2025-01-30 | 163.00 | 163.00 | 161.00 | 162.00 | 134.64 | 1,387 |
| 2025-01-29 | 161.50 | 162.50 | 161.50 | 162.50 | 135.05 | 1,518 |
| 2025-01-28 | 163.00 | 164.00 | 161.50 | 163.00 | 135.47 | 1,495 |
| 2025-01-27 | 164.00 | 168.50 | 162.50 | 162.50 | 135.05 | 2,089 |
| 2025-01-24 | 163.50 | 164.50 | 162.50 | 163.00 | 135.47 | 972 |
| 2025-01-23 | 163.00 | 165.50 | 163.00 | 163.00 | 135.47 | 1,365 |
| 2025-01-22 | 163.00 | 163.00 | 162.00 | 163.00 | 135.47 | 852 |
| 2025-01-21 | 164.00 | 164.50 | 161.50 | 162.50 | 135.05 | 1,484 |
| 2025-01-20 | 164.00 | 164.00 | 162.50 | 163.00 | 135.47 | 3,079 |
| 2025-01-17 | 163.50 | 163.50 | 162.50 | 163.00 | 135.47 | 524 |
| 2025-01-16 | 164.00 | 164.00 | 163.00 | 163.50 | 135.88 | 853 |
| 2025-01-15 | 163.00 | 163.50 | 162.50 | 163.50 | 135.88 | 316 |
| 2025-01-14 | 162.50 | 163.50 | 161.50 | 163.00 | 135.47 | 2,367 |
| 2025-01-13 | 164.00 | 164.00 | 162.00 | 162.00 | 134.64 | 1,266 |
| 2025-01-10 | 162.50 | 164.00 | 161.50 | 162.50 | 135.05 | 1,763 |
| 2025-01-09 | 163.50 | 164.00 | 162.00 | 162.50 | 135.05 | 1,459 |
| 2025-01-08 | 163.50 | 164.50 | 162.50 | 163.00 | 135.47 | 1,388 |
| 2025-01-07 | 170.50 | 170.50 | 162.50 | 163.00 | 135.47 | 7,835 |
| 2025-01-06 | 171.00 | 176.50 | 169.00 | 171.00 | 142.12 | 4,009 |
| 2025-01-03 | 170.00 | 170.00 | 164.00 | 167.00 | 138.79 | 3,526 |
| 2025-01-02 | 149.00 | 174.00 | 149.00 | 168.50 | 140.04 | 30,465 |
| 2024-12-31 | 199.50 | 202.00 | 199.00 | 202.00 | 111.03 | 11,409 |
| 2024-12-30 | 199.00 | 203.00 | 198.00 | 199.50 | 109.65 | 3,824 |
| 2024-12-27 | 197.50 | 199.50 | 196.50 | 199.00 | 109.38 | 2,675 |
| 2024-12-24 | 197.50 | 198.00 | 195.50 | 196.50 | 108.00 | 924 |
| 2024-12-23 | 195.00 | 197.50 | 193.00 | 197.50 | 108.55 | 1,706 |
| 2024-12-20 | 187.00 | 196.00 | 187.00 | 195.00 | 107.18 | 5,928 |
| 2024-12-19 | 185.00 | 186.00 | 185.00 | 186.00 | 102.23 | 1,297 |
| 2024-12-18 | 187.00 | 188.00 | 184.00 | 186.50 | 102.51 | 1,608 |
| 2024-12-17 | 187.00 | 189.00 | 187.00 | 187.00 | 102.78 | 1,698 |
| 2024-12-16 | 185.00 | 187.00 | 184.50 | 187.00 | 102.78 | 1,248 |
| 2024-12-13 | 186.00 | 186.00 | 184.00 | 185.50 | 101.96 | 1,541 |
| 2024-12-12 | 186.00 | 186.50 | 184.00 | 186.00 | 102.23 | 1,257 |
| 2024-12-11 | 187.50 | 188.50 | 185.50 | 186.00 | 102.23 | 1,218 |
| 2024-12-10 | 186.00 | 187.50 | 185.50 | 187.00 | 102.78 | 1,581 |
| 2024-12-09 | 186.50 | 188.50 | 185.00 | 186.50 | 102.51 | 2,280 |
| 2024-12-06 | 185.00 | 185.00 | 183.50 | 185.00 | 101.68 | 1,569 |
| 2024-12-05 | 185.00 | 185.00 | 184.00 | 185.00 | 101.68 | 1,795 |
| 2024-12-04 | 186.50 | 186.50 | 183.00 | 185.00 | 101.68 | 1,396 |
| 2024-12-03 | 185.50 | 187.00 | 185.00 | 186.50 | 102.51 | 440 |
| 2024-12-02 | 185.00 | 186.50 | 183.00 | 183.50 | 100.86 | 1,006 |
| 2024-11-29 | 187.00 | 187.50 | 184.50 | 184.50 | 101.41 | 1,280 |
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.