Total Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 157.50 | 159.00 | 157.00 | 157.00 | 86.072 | 49 |
| 2024-06-27 | 158.00 | 158.50 | 158.00 | 158.50 | 86.895 | 6 |
| 2024-06-26 | 151.50 | 158.00 | 151.50 | 157.50 | 86.346 | 54 |
| 2024-06-25 | 169.50 | 171.00 | 169.50 | 171.00 | 82.481 | 21 |
| 2024-06-24 | 169.50 | 171.00 | 169.50 | 170.00 | 81.999 | 20 |
| 2024-06-21 | 172.50 | 172.50 | 171.00 | 171.00 | 82.481 | 23 |
| 2024-06-20 | 172.00 | 172.00 | 171.00 | 171.00 | 82.481 | 3 |
| 2024-06-18 | 167.00 | 169.50 | 167.00 | 169.50 | 81.758 | 38 |
| 2024-06-17 | 170.00 | 170.00 | 166.00 | 166.00 | 80.070 | 10 |
| 2024-06-14 | 175.50 | 175.50 | 171.00 | 171.00 | 82.481 | 36 |
| 2024-06-13 | 178.00 | 178.00 | 175.00 | 176.00 | 84.893 | 31 |
| 2024-06-11 | 174.50 | 175.00 | 174.50 | 175.00 | 84.411 | 36 |
| 2024-06-10 | 173.50 | 173.50 | 171.50 | 173.00 | 83.446 | 38 |
| 2024-06-07 | 174.00 | 174.00 | 174.00 | 174.00 | 83.928 | 1 |
| 2024-06-04 | 176.50 | 176.50 | 176.00 | 176.00 | 84.893 | 1 |
| 2024-06-03 | 177.00 | 178.00 | 175.50 | 178.00 | 85.858 | 81 |
| 2024-05-31 | 175.00 | 176.00 | 175.00 | 176.00 | 84.893 | 3 |
| 2024-05-30 | 173.00 | 175.00 | 173.00 | 175.00 | 84.411 | 9 |
| 2024-05-29 | 177.50 | 177.50 | 175.00 | 175.50 | 84.652 | 3 |
| 2024-05-28 | 176.50 | 177.00 | 176.50 | 177.00 | 85.375 | 26 |
| 2024-05-24 | 178.00 | 178.00 | 175.50 | 176.00 | 84.893 | 19 |
| 2024-05-23 | 178.50 | 178.50 | 175.00 | 175.00 | 84.411 | 6 |
| 2024-05-22 | 177.50 | 178.00 | 176.00 | 176.00 | 84.893 | 18 |
| 2024-05-21 | 175.50 | 175.50 | 174.50 | 174.50 | 84.170 | 2 |
| 2024-05-20 | 174.50 | 175.00 | 174.00 | 175.00 | 84.411 | 2 |
| 2024-05-17 | 174.00 | 174.00 | 174.00 | 174.00 | 83.928 | 3 |
| 2024-05-16 | 175.00 | 175.00 | 172.50 | 172.50 | 83.205 | 6 |
| 2024-05-15 | 174.00 | 174.00 | 172.50 | 173.50 | 83.687 | 62 |
| 2024-05-14 | 172.00 | 172.50 | 172.00 | 172.50 | 83.205 | 41 |
| 2024-05-13 | 172.50 | 173.00 | 172.00 | 172.50 | 83.205 | 6 |
| 2024-05-10 | 173.50 | 173.50 | 173.50 | 173.50 | 83.687 | 37 |
| 2024-05-07 | 171.50 | 173.00 | 171.50 | 173.00 | 83.446 | 4 |
| 2024-04-30 | 169.00 | 169.00 | 169.00 | 169.00 | 81.517 | 4 |
| 2024-04-29 | 169.00 | 169.00 | 168.50 | 169.00 | 81.517 | 2 |
| 2024-04-25 | 170.00 | 170.00 | 167.48 | 167.48 | 80.785 | 4 |
| 2024-04-23 | 169.50 | 169.50 | 169.50 | 169.50 | 81.758 | 22 |
| 2024-04-22 | 168.50 | 170.00 | 167.50 | 168.50 | 81.275 | 47 |
| 2024-04-19 | 169.00 | 169.00 | 167.00 | 167.00 | 80.552 | 1 |
| 2024-04-18 | 169.50 | 169.50 | 165.00 | 166.50 | 80.311 | 30 |
| 2024-04-16 | 168.00 | 168.00 | 166.50 | 166.50 | 80.311 | 3 |
| 2024-04-15 | 171.00 | 171.50 | 168.00 | 168.00 | 81.034 | 28 |
| 2024-04-12 | 169.00 | 170.00 | 167.50 | 167.50 | 80.793 | 39 |
| 2024-04-11 | 170.00 | 170.00 | 167.31 | 167.31 | 80.701 | 60 |
| 2024-04-10 | 172.00 | 172.00 | 170.00 | 170.33 | 82.160 | 6 |
| 2024-04-09 | 172.00 | 172.00 | 171.00 | 171.00 | 82.481 | 5 |
| 2024-04-08 | 170.00 | 171.50 | 170.00 | 170.50 | 82.240 | 9 |
| 2024-04-05 | 170.50 | 170.50 | 168.50 | 168.50 | 81.275 | 11 |
| 2024-04-04 | 170.00 | 170.00 | 168.50 | 168.50 | 81.275 | 84 |
| 2024-04-03 | 170.50 | 170.50 | 168.75 | 168.75 | 81.396 | 5 |
| 2024-04-02 | 170.00 | 170.00 | 168.50 | 169.00 | 81.517 | 37 |
| 2024-03-28 | 168.00 | 168.00 | 165.95 | 165.95 | 80.045 | 10 |
| 2024-03-27 | 169.20 | 169.20 | 166.72 | 167.20 | 80.648 | 21 |
| 2024-03-26 | 167.40 | 169.00 | 166.55 | 166.55 | 80.336 | 57 |
| 2024-03-25 | 166.40 | 168.80 | 164.80 | 168.80 | 81.420 | 15 |
| 2024-03-21 | 165.00 | 165.00 | 163.00 | 163.00 | 78.623 | 33 |
| 2024-03-20 | 164.20 | 164.80 | 164.20 | 164.40 | 79.298 | 5 |
| 2024-03-19 | 164.60 | 164.60 | 159.60 | 163.40 | 78.815 | 11 |
| 2024-03-18 | 157.60 | 157.60 | 157.60 | 157.60 | 76.018 | 2 |
| 2024-03-15 | 157.40 | 157.60 | 157.00 | 157.60 | 76.018 | 5 |
| 2024-03-14 | 157.80 | 157.80 | 156.60 | 157.60 | 76.018 | 2 |
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 | 0.3770 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.