Total Gabon S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	162.80	162.80	162.80	162.80	78.526	10
2023-11-09	161.80	161.80	161.80	161.80	78.044	15
2023-11-08	162.20	162.20	162.20	162.20	78.237	10
2023-11-07	156.59	156.59	156.59	156.59	75.531	22
2023-11-03	159.20	159.40	155.40	155.60	75.053	41
2023-11-02	158.40	158.40	157.40	157.40	75.921	7
2023-10-31	162.20	162.20	159.98	159.98	77.168	24
2023-10-30	161.00	164.00	161.00	161.80	78.044	41
2023-10-27	149.80	155.00	149.80	155.00	74.764	5
2023-10-26	152.00	152.00	149.40	151.80	73.220	26
2023-10-25	153.60	153.60	153.00	153.00	73.799	21
2023-10-24	154.80	154.80	154.80	154.80	74.667	3
2023-10-20	154.40	155.40	154.40	154.60	74.571	19
2023-10-19	158.00	158.00	157.00	157.00	75.728	117
2023-10-18	161.20	162.20	161.20	161.40	77.851	104
2023-10-17	161.00	162.40	161.00	161.56	77.930	131
2023-10-16	162.40	162.40	161.00	161.00	77.658	114
2023-10-13	162.80	163.00	162.80	163.00	78.623	52
2023-10-12	161.60	162.60	161.60	162.00	78.140	185
2023-10-11	162.80	163.00	161.00	162.00	78.140	14
2023-10-10	164.00	164.00	163.00	163.00	78.623	55
2023-10-09	162.60	164.40	162.60	163.20	78.719	21
2023-10-06	164.60	164.60	163.00	163.00	78.623	22
2023-10-05	167.00	167.00	165.00	165.00	79.587	26
2023-10-04	167.80	167.80	167.80	167.80	80.938	5
2023-10-03	167.80	167.80	167.80	167.80	80.938	1
2023-09-29	171.20	171.20	171.20	171.20	82.578	4
2023-09-28	169.00	171.60	169.00	171.60	82.771	18
2023-09-27	168.40	168.60	167.80	168.40	81.227	10
2023-09-26	169.60	169.60	169.60	169.60	81.806	100
2023-09-22	169.60	169.60	166.20	167.00	80.552	56
2023-09-21	170.80	170.80	170.80	170.80	82.385	2
2023-09-20	171.80	171.80	171.80	171.80	82.867	12
2023-09-19	171.80	171.82	171.00	171.82	82.875	7
2023-09-18	170.60	172.00	170.60	171.80	82.867	25
2023-09-15	170.40	172.29	170.40	172.29	83.102	89
2023-09-14	173.00	173.00	173.00	173.00	83.446	13
2023-09-13	171.40	172.40	171.40	172.40	83.157	68
2023-09-12	170.20	170.20	169.40	169.40	81.710	48
2023-09-11	171.20	172.60	171.20	172.60	83.253	143
2023-09-08	169.00	171.00	169.00	171.00	82.481	66
2023-09-07	170.00	170.40	170.00	170.40	82.192	10
2023-09-06	171.20	171.20	169.80	169.80	81.903	20
2023-09-05	173.40	173.40	170.20	171.40	82.674	355
2023-09-04	171.80	174.40	171.80	173.60	83.735	69
2023-09-01	169.80	169.80	167.20	169.20	81.613	66
2023-08-31	162.80	169.80	162.20	169.80	81.903	158
2023-08-30	168.80	168.80	149.60	165.20	79.684	578
2023-08-29	186.60	187.00	185.80	185.80	89.620	12
2023-08-25	186.00	187.00	186.00	187.00	90.199	39
2023-08-24	185.80	186.40	185.80	186.40	89.909	5
2023-08-23	182.40	185.00	182.40	184.00	88.752	39
2023-08-22	183.60	183.60	183.40	183.40	88.462	3
2023-08-21	184.00	184.00	183.60	183.60	88.559	13
2023-08-18	186.40	186.40	183.20	183.20	88.366	75
2023-08-17	183.00	185.60	183.00	185.60	89.524	65
2023-08-16	182.20	182.20	182.20	182.20	87.884	3
2023-08-15	180.80	180.80	180.40	180.60	87.112	30
2023-08-14	180.40	180.40	180.40	180.40	87.015	2
2023-08-11	179.00	180.00	179.00	180.00	86.822	27

← NewerPage 12 of 18 · 1,041 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	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.