TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 187.00 | 187.50 | 183.00 | 187.50 | 103.06 | 1,770 |
| 2024-11-27 | 185.00 | 190.00 | 182.00 | 187.00 | 102.78 | 4,140 |
| 2024-11-26 | 174.50 | 188.50 | 174.50 | 186.00 | 102.23 | 13,531 |
| 2024-11-25 | 156.50 | 157.00 | 156.00 | 156.50 | 86.017 | 407 |
| 2024-11-22 | 157.00 | 157.00 | 155.50 | 156.50 | 86.017 | 520 |
| 2024-11-21 | 156.00 | 158.50 | 154.00 | 156.50 | 86.017 | 868 |
| 2024-11-20 | 158.00 | 158.00 | 156.50 | 157.00 | 86.292 | 351 |
| 2024-11-19 | 157.50 | 158.00 | 155.00 | 156.00 | 85.742 | 357 |
| 2024-11-18 | 158.50 | 158.50 | 156.00 | 157.50 | 86.567 | 361 |
| 2024-11-15 | 158.00 | 158.00 | 156.00 | 156.50 | 86.017 | 214 |
| 2024-11-14 | 156.00 | 158.00 | 156.00 | 156.00 | 85.742 | 203 |
| 2024-11-13 | 157.50 | 157.50 | 155.00 | 156.00 | 85.742 | 492 |
| 2024-11-12 | 158.50 | 158.50 | 156.00 | 157.00 | 86.292 | 507 |
| 2024-11-11 | 159.00 | 159.00 | 157.00 | 157.00 | 86.292 | 806 |
| 2024-11-08 | 159.00 | 160.00 | 157.50 | 158.00 | 86.842 | 250 |
| 2024-11-07 | 158.50 | 159.00 | 158.00 | 158.00 | 86.842 | 665 |
| 2024-11-06 | 159.50 | 159.50 | 158.00 | 158.50 | 87.117 | 186 |
| 2024-11-05 | 158.50 | 159.50 | 158.00 | 159.50 | 87.666 | 133 |
| 2024-11-04 | 158.00 | 159.00 | 157.50 | 158.50 | 87.117 | 331 |
| 2024-11-01 | 158.50 | 159.50 | 157.50 | 159.00 | 87.391 | 332 |
| 2024-10-31 | 159.00 | 159.50 | 158.50 | 158.50 | 87.117 | 334 |
| 2024-10-30 | 159.00 | 159.00 | 157.50 | 158.50 | 87.117 | 238 |
| 2024-10-29 | 160.00 | 160.00 | 158.00 | 160.00 | 87.941 | 3,107 |
| 2024-10-28 | 160.00 | 160.50 | 158.00 | 158.50 | 87.117 | 1,054 |
| 2024-10-25 | 160.00 | 160.00 | 158.50 | 160.00 | 87.941 | 370 |
| 2024-10-24 | 159.50 | 160.00 | 159.00 | 159.50 | 87.666 | 525 |
| 2024-10-23 | 159.50 | 160.50 | 158.50 | 159.00 | 87.391 | 2,247 |
| 2024-10-22 | 162.00 | 162.00 | 158.00 | 159.00 | 87.391 | 539 |
| 2024-10-21 | 160.00 | 160.00 | 159.00 | 160.00 | 87.941 | 491 |
| 2024-10-18 | 160.00 | 162.00 | 159.50 | 160.00 | 87.941 | 1,080 |
| 2024-10-17 | 161.50 | 161.50 | 160.00 | 160.00 | 87.941 | 705 |
| 2024-10-16 | 161.00 | 161.00 | 159.50 | 161.00 | 88.491 | 219 |
| 2024-10-15 | 162.00 | 162.00 | 159.50 | 159.50 | 87.666 | 1,096 |
| 2024-10-14 | 163.00 | 163.00 | 161.50 | 161.50 | 88.765 | 718 |
| 2024-10-11 | 163.00 | 164.50 | 161.00 | 163.50 | 89.865 | 662 |
| 2024-10-10 | 163.00 | 163.50 | 162.00 | 162.50 | 89.315 | 165 |
| 2024-10-09 | 162.00 | 164.00 | 160.50 | 163.00 | 89.590 | 407 |
| 2024-10-08 | 161.00 | 161.50 | 160.00 | 160.50 | 88.216 | 370 |
| 2024-10-07 | 162.00 | 162.00 | 160.00 | 161.00 | 88.491 | 281 |
| 2024-10-04 | 160.50 | 162.00 | 159.00 | 160.00 | 87.941 | 968 |
| 2024-10-03 | 160.50 | 160.50 | 159.50 | 159.50 | 87.666 | 545 |
| 2024-10-02 | 159.00 | 160.00 | 158.50 | 160.00 | 87.941 | 659 |
| 2024-10-01 | 159.00 | 160.00 | 159.00 | 159.00 | 87.391 | 547 |
| 2024-09-30 | 160.00 | 160.00 | 158.00 | 158.00 | 86.842 | 338 |
| 2024-09-27 | 160.00 | 160.00 | 158.00 | 158.50 | 87.117 | 343 |
| 2024-09-26 | 159.50 | 160.00 | 158.50 | 160.00 | 87.941 | 590 |
| 2024-09-25 | 159.50 | 160.00 | 158.50 | 160.00 | 87.941 | 165 |
| 2024-09-24 | 159.00 | 160.00 | 158.50 | 159.50 | 87.666 | 304 |
| 2024-09-23 | 160.00 | 160.50 | 158.00 | 158.00 | 86.842 | 316 |
| 2024-09-20 | 158.00 | 160.00 | 157.50 | 160.00 | 87.941 | 292 |
| 2024-09-19 | 159.00 | 160.00 | 158.00 | 158.00 | 86.842 | 411 |
| 2024-09-18 | 157.50 | 160.00 | 157.50 | 160.00 | 87.941 | 198 |
| 2024-09-17 | 160.00 | 160.00 | 157.50 | 157.50 | 86.567 | 242 |
| 2024-09-16 | 163.00 | 163.00 | 160.00 | 160.00 | 87.941 | 343 |
| 2024-09-13 | 157.50 | 162.00 | 157.00 | 162.00 | 89.040 | 260 |
| 2024-09-12 | 159.50 | 161.50 | 157.00 | 158.00 | 86.842 | 541 |
| 2024-09-11 | 159.00 | 159.50 | 158.00 | 159.50 | 87.666 | 204 |
| 2024-09-10 | 158.00 | 159.00 | 157.00 | 158.00 | 86.842 | 206 |
| 2024-09-09 | 157.50 | 158.00 | 155.50 | 157.50 | 86.567 | 173 |
| 2024-09-06 | 157.50 | 160.00 | 155.50 | 155.50 | 85.468 | 2,212 |
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.