TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 228.50 | 231.00 | 228.00 | 228.00 | 228.00 | 399 |
| 2026-10-15 | 229.00 | 230.00 | 226.00 | 230.00 | 230.00 | 972 |
| 2026-10-14 | 231.00 | 233.00 | 228.50 | 229.50 | 229.50 | 984 |
| 2026-10-13 | 237.50 | 237.50 | 230.50 | 230.50 | 230.50 | 1,136 |
| 2026-10-12 | 232.50 | 236.00 | 228.50 | 234.00 | 234.00 | 858 |
| 2026-10-09 | 228.00 | 233.00 | 226.50 | 233.00 | 233.00 | 2,497 |
| 2026-10-08 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | 2,319 |
| 2026-10-07 | 225.50 | 227.00 | 223.00 | 225.00 | 225.00 | 5,347 |
| 2026-10-06 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | 271 |
| 2026-10-05 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 388 |
| 2026-10-02 | 228.50 | 228.50 | 225.00 | 227.00 | 227.00 | 940 |
| 2026-10-01 | 226.00 | 228.50 | 225.00 | 226.00 | 226.00 | 1,183 |
| 2026-09-30 | 226.50 | 226.50 | 223.50 | 225.50 | 225.50 | 274 |
| 2026-09-29 | 227.00 | 227.00 | 225.00 | 225.50 | 225.50 | 249 |
| 2026-09-28 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 369 |
| 2026-09-25 | 222.50 | 230.00 | 222.50 | 226.50 | 226.50 | 2,245 |
| 2026-09-24 | 221.00 | 225.50 | 221.00 | 224.00 | 224.00 | 387 |
| 2026-09-23 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 195 |
| 2026-09-22 | 224.50 | 226.00 | 220.50 | 220.50 | 220.50 | 534 |
| 2026-09-21 | 221.00 | 227.00 | 220.00 | 225.00 | 225.00 | 1,255 |
| 2026-09-18 | 219.50 | 222.00 | 219.00 | 219.50 | 219.50 | 509 |
| 2026-09-17 | 219.00 | 220.00 | 218.50 | 220.00 | 220.00 | 302 |
| 2026-09-16 | 220.00 | 222.00 | 218.50 | 218.50 | 218.50 | 336 |
| 2026-09-15 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 647 |
| 2026-09-14 | 223.00 | 225.00 | 221.00 | 223.50 | 223.50 | 707 |
| 2026-09-11 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 268 |
| 2026-09-10 | 220.00 | 224.00 | 219.00 | 221.50 | 221.50 | 638 |
| 2026-09-09 | 218.00 | 220.50 | 218.00 | 219.00 | 219.00 | 686 |
| 2026-09-08 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 525 |
| 2026-09-07 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 192 |
| 2026-09-04 | 218.50 | 218.50 | 216.00 | 217.50 | 217.50 | 445 |
| 2026-09-03 | 221.50 | 221.50 | 216.00 | 216.50 | 216.50 | 853 |
| 2026-09-02 | 222.00 | 222.00 | 218.50 | 220.00 | 220.00 | 938 |
| 2026-09-01 | 223.00 | 224.50 | 219.00 | 222.00 | 222.00 | 998 |
| 2026-08-31 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 328 |
| 2026-08-28 | 221.00 | 222.00 | 216.00 | 220.50 | 220.50 | 2,746 |
| 2026-08-27 | 227.50 | 227.50 | 224.00 | 225.00 | 225.00 | 578 |
| 2026-08-26 | 222.50 | 225.00 | 222.50 | 225.00 | 225.00 | 149 |
| 2026-08-25 | 227.50 | 227.50 | 222.00 | 222.00 | 222.00 | 464 |
| 2026-08-24 | 222.00 | 228.00 | 222.00 | 225.00 | 225.00 | 886 |
| 2026-08-21 | 226.00 | 226.50 | 221.00 | 221.00 | 221.00 | 557 |
| 2026-08-20 | 225.50 | 227.00 | 223.00 | 223.00 | 223.00 | 348 |
| 2026-08-19 | 219.00 | 226.00 | 219.00 | 226.00 | 226.00 | 1,265 |
| 2026-08-18 | 216.50 | 219.50 | 216.50 | 219.00 | 219.00 | 403 |
| 2026-08-17 | 216.00 | 217.50 | 216.00 | 216.00 | 216.00 | 427 |
| 2026-08-14 | 218.00 | 218.00 | 214.50 | 216.00 | 216.00 | 580 |
| 2026-08-13 | 218.00 | 218.00 | 213.50 | 214.50 | 214.50 | 677 |
| 2026-08-12 | 216.50 | 219.00 | 216.00 | 216.00 | 216.00 | 293 |
| 2026-08-11 | 215.50 | 217.50 | 214.50 | 216.50 | 216.50 | 276 |
| 2026-08-10 | 212.50 | 215.50 | 212.00 | 215.50 | 215.50 | 729 |
| 2026-08-07 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 325 |
| 2026-08-06 | 214.50 | 216.00 | 211.50 | 214.00 | 214.00 | 1,164 |
| 2026-08-05 | 212.00 | 216.00 | 212.00 | 213.00 | 213.00 | 371 |
| 2026-08-04 | 215.50 | 220.00 | 211.00 | 213.50 | 213.50 | 1,338 |
| 2026-08-03 | 216.50 | 216.50 | 211.00 | 215.00 | 215.00 | 940 |
| 2026-07-31 | 215.00 | 216.00 | 213.00 | 215.50 | 215.50 | 272 |
| 2026-07-30 | 218.50 | 218.50 | 212.50 | 213.00 | 213.00 | 426 |
| 2026-07-29 | 213.50 | 219.50 | 212.50 | 219.00 | 219.00 | 857 |
| 2026-07-28 | 216.00 | 217.50 | 213.50 | 213.50 | 213.50 | 502 |
| 2026-07-27 | 217.50 | 219.50 | 215.00 | 216.50 | 216.50 | 723 |
Page 1 of 5 · 254 trading daysOlder →
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.