Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	179.00	180.00	179.00	180.00	86.822	27
2023-08-10	178.80	179.80	178.80	179.80	86.726	25
2023-08-09	179.00	179.00	178.20	178.20	85.954	27
2023-08-08	179.00	179.00	179.00	179.00	86.340	2
2023-08-04	179.00	179.00	178.00	179.00	86.340	34
2023-08-03	178.60	178.80	178.60	178.80	86.244	12
2023-08-02	181.00	181.00	181.00	181.00	87.305	1
2023-08-01	179.00	179.80	179.00	179.80	86.726	24
2023-07-31	179.40	180.00	179.40	180.00	86.822	3
2023-07-27	179.80	180.00	179.80	180.00	86.822	4
2023-07-26	179.80	179.80	179.80	179.80	86.726	2
2023-07-25	179.00	181.80	179.00	180.00	86.822	292
2023-07-24	181.40	181.40	180.00	181.00	87.305	38
2023-07-21	180.20	181.20	180.20	181.20	87.401	21
2023-07-19	179.40	179.40	179.40	179.40	86.533	3
2023-07-18	179.80	179.80	179.80	179.80	86.726	3
2023-07-17	180.80	180.80	180.80	180.80	87.208	6
2023-07-13	180.00	180.80	180.00	180.80	87.208	4
2023-07-11	180.00	180.00	180.00	180.00	86.822	4
2023-07-10	179.40	182.80	179.40	182.80	88.173	47
2023-07-07	179.40	181.60	179.40	181.60	87.594	4
2023-07-06	179.60	179.80	179.60	179.80	86.726	7
2023-07-05	179.00	179.00	177.60	177.60	85.665	8
2023-07-04	177.40	179.80	177.40	179.80	86.726	30
2023-07-03	184.40	184.40	181.80	181.80	87.691	19
2023-06-30	182.80	182.80	182.20	182.20	87.884	5
2023-06-29	182.40	183.00	182.40	182.80	88.173	30
2023-06-28	183.20	183.20	182.80	182.80	88.173	6
2023-06-27	182.60	182.60	182.60	182.60	88.077	3
2023-06-26	183.80	187.80	183.80	187.80	90.585	6
2023-06-22	181.60	183.40	181.60	182.20	87.884	22
2023-06-21	181.40	183.80	181.40	183.00	88.269	26
2023-06-20	178.00	181.40	178.00	179.80	86.726	74
2023-06-19	174.00	177.40	174.00	177.40	85.568	4
2023-06-16	176.00	176.00	175.00	176.00	84.893	20
2023-06-15	175.80	176.00	175.80	176.00	84.893	13
2023-06-14	176.00	176.00	175.20	176.00	84.893	67
2023-06-13	175.00	175.00	173.60	173.60	83.735	45
2023-06-12	174.40	174.40	173.80	173.80	83.832	27
2023-06-09	176.80	176.80	175.16	176.54	85.155	64
2023-06-08	179.00	179.00	177.00	177.99	85.851	87
2023-06-07	176.20	184.00	176.20	176.80	85.279	152
2023-06-06	189.60	189.80	185.40	189.40	81.324	78
2023-06-05	190.00	190.00	189.00	189.00	81.152	36
2023-06-02	187.80	188.20	187.80	188.20	80.808	32
2023-05-31	183.80	183.80	183.40	183.40	78.747	31
2023-05-30	182.20	184.40	182.20	184.40	79.177	49
2023-05-26	183.00	183.00	183.00	183.00	78.576	2
2023-05-25	183.00	183.00	183.00	183.00	78.576	20
2023-05-24	183.20	183.20	183.20	183.20	78.662	10
2023-05-19	182.40	182.40	182.40	182.40	78.318	1
2023-05-18	182.40	182.40	182.40	182.40	78.318	6
2023-05-16	182.40	182.40	182.40	182.40	78.318	25
2023-05-15	182.60	182.60	182.60	182.60	78.404	10
2023-05-11	182.00	182.00	182.00	182.00	78.146	5
2023-05-05	181.20	181.60	179.20	179.20	76.944	20
2023-05-04	181.80	181.80	181.80	181.80	78.060	5
2023-05-03	181.80	181.80	181.80	181.80	78.060	6
2023-04-26	181.20	181.20	181.20	181.20	77.803	30
2023-04-24	178.80	178.80	178.20	178.20	76.515	4

← NewerPage 13 of 18 · 1,042 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.