Total Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 157.40 | 157.60 | 157.00 | 157.00 | 75.728 | 2 |
| 2024-03-11 | 157.20 | 158.60 | 157.20 | 157.60 | 76.018 | 4 |
| 2024-03-08 | 158.60 | 158.60 | 156.60 | 157.60 | 76.018 | 4 |
| 2024-03-04 | 158.60 | 158.60 | 156.20 | 156.20 | 75.343 | 3 |
| 2024-03-01 | 157.00 | 157.00 | 156.00 | 156.00 | 75.246 | 2 |
| 2024-02-29 | 157.40 | 157.40 | 156.00 | 156.00 | 75.246 | 2 |
| 2024-02-27 | 157.00 | 157.00 | 157.00 | 157.00 | 75.728 | 1 |
| 2024-02-23 | 159.00 | 159.20 | 158.40 | 158.40 | 76.404 | 2 |
| 2024-02-22 | 160.00 | 160.00 | 158.40 | 160.00 | 77.176 | 13 |
| 2024-02-21 | 160.20 | 160.20 | 158.65 | 158.65 | 76.525 | 3 |
| 2024-02-15 | 165.20 | 166.20 | 165.20 | 166.20 | 80.166 | 1 |
| 2024-02-14 | 157.00 | 158.80 | 157.00 | 158.80 | 76.597 | 7 |
| 2024-02-13 | 160.00 | 160.00 | 158.20 | 158.40 | 76.404 | 2 |
| 2024-02-08 | 153.60 | 153.60 | 153.00 | 153.00 | 73.799 | 4 |
| 2024-02-07 | 153.80 | 153.80 | 152.20 | 153.20 | 73.896 | 3 |
| 2024-02-06 | 153.80 | 154.00 | 153.80 | 153.80 | 74.185 | 1 |
| 2024-02-05 | 152.00 | 153.80 | 152.00 | 153.80 | 74.185 | 3 |
| 2024-02-02 | 151.80 | 151.80 | 151.60 | 151.80 | 73.220 | 7 |
| 2024-01-30 | 152.40 | 154.00 | 152.40 | 153.40 | 73.992 | 4 |
| 2024-01-29 | 151.00 | 152.60 | 151.00 | 152.40 | 73.510 | 9 |
| 2024-01-26 | 151.60 | 151.60 | 151.40 | 151.60 | 73.124 | 9 |
| 2024-01-23 | 153.40 | 153.40 | 152.55 | 152.55 | 73.583 | 25 |
| 2024-01-22 | 154.60 | 154.60 | 154.00 | 154.00 | 74.281 | 1 |
| 2024-01-17 | 154.00 | 154.00 | 154.00 | 154.00 | 74.281 | 2 |
| 2024-01-16 | 155.00 | 155.00 | 153.80 | 153.80 | 74.184 | 17 |
| 2024-01-15 | 155.40 | 155.80 | 155.20 | 155.20 | 74.860 | 3 |
| 2024-01-12 | 156.80 | 156.80 | 156.00 | 156.00 | 75.246 | 6 |
| 2024-01-11 | 155.60 | 156.00 | 155.00 | 155.00 | 74.764 | 22 |
| 2024-01-10 | 156.00 | 156.00 | 155.20 | 155.20 | 74.860 | 2 |
| 2024-01-09 | 156.00 | 156.00 | 155.20 | 156.00 | 75.246 | 17 |
| 2024-01-04 | 156.80 | 156.80 | 155.00 | 155.00 | 74.764 | 40 |
| 2024-01-03 | 157.00 | 157.00 | 156.80 | 157.00 | 75.728 | 10 |
| 2024-01-02 | 157.60 | 157.80 | 156.40 | 156.40 | 75.439 | 3 |
| 2023-12-29 | 157.00 | 157.00 | 156.60 | 156.60 | 75.536 | 10 |
| 2023-12-28 | 157.00 | 157.00 | 157.00 | 157.00 | 75.728 | 20 |
| 2023-12-27 | 157.60 | 157.60 | 157.00 | 157.00 | 75.728 | 5 |
| 2023-12-22 | 157.60 | 157.60 | 156.80 | 157.60 | 76.018 | 5 |
| 2023-12-20 | 157.40 | 157.40 | 157.00 | 157.00 | 75.728 | 13 |
| 2023-12-19 | 159.20 | 159.20 | 157.40 | 157.40 | 75.921 | 10 |
| 2023-12-18 | 158.80 | 159.20 | 158.40 | 159.20 | 76.790 | 3 |
| 2023-12-15 | 159.00 | 159.00 | 158.00 | 158.00 | 76.211 | 5 |
| 2023-12-14 | 158.00 | 159.60 | 156.20 | 159.60 | 76.983 | 2 |
| 2023-12-13 | 158.80 | 158.80 | 157.60 | 157.60 | 76.018 | 10 |
| 2023-12-12 | 156.20 | 159.80 | 156.20 | 156.60 | 75.536 | 1 |
| 2023-12-11 | 157.60 | 157.60 | 156.20 | 156.80 | 75.632 | 1 |
| 2023-12-08 | 157.00 | 157.00 | 156.20 | 156.20 | 75.343 | 39 |
| 2023-12-07 | 157.60 | 157.60 | 156.80 | 156.80 | 75.632 | 2 |
| 2023-12-06 | 159.80 | 159.80 | 159.00 | 159.00 | 76.693 | 13 |
| 2023-12-04 | 161.80 | 161.80 | 159.20 | 159.20 | 76.790 | 18 |
| 2023-12-01 | 161.80 | 161.80 | 158.60 | 159.20 | 76.790 | 22 |
| 2023-11-30 | 159.80 | 160.00 | 156.60 | 156.60 | 75.536 | 86 |
| 2023-11-29 | 156.80 | 159.20 | 156.80 | 159.20 | 76.790 | 2 |
| 2023-11-28 | 161.20 | 161.20 | 156.80 | 156.80 | 75.632 | 9 |
| 2023-11-27 | 160.00 | 160.00 | 160.00 | 160.00 | 77.176 | 7 |
| 2023-11-24 | 159.00 | 159.80 | 159.00 | 159.80 | 77.079 | 5 |
| 2023-11-23 | 160.80 | 160.80 | 158.20 | 158.20 | 76.307 | 22 |
| 2023-11-22 | 162.00 | 162.00 | 160.40 | 160.40 | 77.368 | 6 |
| 2023-11-16 | 162.00 | 162.00 | 162.00 | 162.00 | 78.140 | 5 |
| 2023-11-15 | 163.00 | 163.00 | 162.00 | 162.00 | 78.140 | 31 |
| 2023-11-13 | 163.20 | 163.20 | 163.20 | 163.20 | 78.719 | 10 |
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.