Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	181.60	181.60	181.60	181.60	77.975	20
2023-04-20	180.80	180.80	179.00	179.00	76.858	3
2023-04-18	178.80	178.80	178.80	178.80	76.772	10
2023-04-14	180.60	180.60	180.60	180.60	77.545	26
2023-04-12	184.00	184.00	184.00	184.00	79.005	5
2023-04-06	180.00	180.00	180.00	180.00	77.288	4
2023-04-04	175.60	176.20	175.60	176.20	75.656	14
2023-04-03	174.00	178.80	174.00	175.80	75.484	45
2023-03-31	170.50	170.50	170.50	170.50	73.208	21
2023-03-30	171.00	171.00	171.00	171.00	73.423	15
2023-03-29	171.00	171.00	170.00	171.00	73.423	38
2023-03-27	171.00	171.00	171.00	171.00	73.423	3
2023-03-23	170.00	171.00	170.00	171.00	73.423	45
2023-03-20	165.00	165.00	165.00	165.00	70.847	8
2023-03-17	165.50	165.50	164.50	164.50	70.632	20
2023-03-16	165.50	165.50	163.00	163.00	69.988	63
2023-03-15	166.00	166.00	166.00	166.00	71.276	27
2023-03-14	167.50	167.50	166.50	167.50	71.920	48
2023-03-13	166.00	166.50	166.00	166.50	71.491	59
2023-03-10	168.00	168.00	166.50	166.50	71.491	22
2023-03-03	171.50	171.50	171.50	171.50	73.638	17
2023-03-02	170.50	170.50	170.50	170.50	73.208	7
2023-03-01	168.50	168.50	168.50	168.50	72.350	8
2023-02-28	170.00	170.00	170.00	170.00	72.994	9
2023-02-27	168.50	168.50	168.50	168.50	72.350	3
2023-02-24	165.50	168.50	165.50	168.50	72.350	32
2023-02-23	165.50	165.50	165.50	165.50	71.062	2
2023-02-22	167.50	168.50	167.50	168.50	72.350	36
2023-02-21	168.00	168.00	168.00	168.00	72.135	3
2023-02-20	167.50	167.50	166.00	166.00	71.276	60
2023-02-17	161.00	161.00	161.00	161.00	69.129	24
2023-02-16	171.50	171.50	169.50	169.50	72.779	16
2023-02-15	172.00	172.00	169.50	169.50	72.779	11
2023-02-14	169.00	169.00	169.00	169.00	72.564	1
2023-02-13	165.50	165.50	165.50	165.50	71.062	12
2023-02-10	163.50	165.00	163.50	165.00	70.847	65
2023-02-09	161.00	161.00	161.00	161.00	69.129	1
2023-02-08	161.00	161.50	160.50	161.00	69.129	36
2023-02-07	161.00	161.00	161.00	161.00	69.129	80
2023-02-06	160.00	161.00	160.00	161.00	69.129	7
2023-02-03	160.00	161.50	159.00	161.50	69.344	52
2023-01-30	158.50	158.50	158.50	158.50	68.056	10
2023-01-27	158.50	158.50	158.50	158.50	68.056	40
2023-01-26	158.00	158.50	158.00	158.50	68.056	15
2023-01-25	158.00	158.00	158.00	158.00	67.841	5
2023-01-24	159.00	159.00	159.00	159.00	68.271	17
2023-01-23	157.50	157.50	157.50	157.50	67.627	26
2023-01-19	159.50	159.50	159.50	159.50	68.485	27
2023-01-18	159.00	159.50	159.00	159.50	68.485	29
2023-01-17	158.00	158.00	158.00	158.00	67.841	56
2023-01-16	158.00	158.00	158.00	158.00	67.841	20
2023-01-13	157.00	157.00	157.00	157.00	67.412	29
2023-01-12	155.00	156.50	155.00	156.50	67.197	5
2023-01-11	157.00	157.00	156.50	156.50	67.197	6
2023-01-10	155.00	155.00	155.00	155.00	66.553	10
2023-01-06	156.50	156.50	156.50	156.50	67.197	15
2023-01-05	156.00	156.00	156.00	156.00	66.983	9
2023-01-04	157.00	157.00	152.00	152.00	65.265	38
2023-01-03	158.00	158.00	158.00	158.00	67.841	1
2022-12-30	158.00	158.00	158.00	158.00	67.841	1

← NewerPage 14 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.