Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	158.50	158.50	158.00	158.00	67.841	79
2022-12-23	157.00	157.00	157.00	157.00	67.412	1
2022-12-22	158.50	158.50	158.50	158.50	68.056	18
2022-12-21	158.50	158.50	158.50	158.50	68.056	10
2022-12-14	162.00	163.50	162.00	163.50	70.203	4
2022-12-09	160.00	160.00	160.00	160.00	68.700	65
2022-12-08	160.50	160.50	160.50	160.50	68.915	6
2022-12-06	166.50	166.50	166.50	166.50	71.491	5
2022-12-05	165.50	168.00	165.50	165.50	71.062	45
2022-12-01	161.00	161.00	159.50	160.00	68.700	14
2022-11-30	162.00	162.00	162.00	162.00	69.559	60
2022-11-29	159.00	159.00	159.00	159.00	68.271	31
2022-11-28	157.50	157.50	157.00	157.00	67.412	17
2022-11-25	156.00	156.00	156.00	156.00	66.983	15
2022-11-24	157.00	158.50	157.00	158.50	68.056	79
2022-11-23	157.50	157.50	157.00	157.00	67.412	16
2022-11-22	158.50	158.50	157.50	157.50	67.627	59
2022-11-21	158.50	158.50	158.50	158.50	68.056	6
2022-11-17	169.00	169.50	169.00	169.50	72.779	15
2022-11-14	165.50	165.50	165.50	165.50	71.062	10
2022-11-11	168.00	168.00	168.00	168.00	72.135	25
2022-11-09	167.00	167.00	167.00	167.00	71.706	35
2022-11-04	165.00	167.50	165.00	167.50	71.920	29
2022-11-03	160.00	164.00	160.00	164.00	70.418	37
2022-11-02	162.50	162.50	162.50	162.50	69.773	1
2022-11-01	163.50	164.00	162.00	162.00	69.559	31
2022-10-31	163.00	164.00	163.00	164.00	70.418	78
2022-10-28	165.00	165.00	163.00	163.00	69.988	23
2022-10-27	160.00	160.00	160.00	160.00	68.700	3
2022-10-26	160.00	160.00	160.00	160.00	68.700	15
2022-10-24	163.00	163.00	163.00	163.00	69.988	6
2022-10-21	166.50	166.50	165.50	165.50	71.062	10
2022-10-20	171.00	171.00	170.00	170.00	72.994	23
2022-10-19	168.00	168.00	168.00	168.00	72.135	57
2022-10-18	167.00	167.50	167.00	167.50	71.920	68
2022-10-17	169.00	169.00	169.00	169.00	72.564	50
2022-10-14	167.00	169.50	167.00	168.50	72.350	109
2022-10-13	165.50	166.00	164.50	166.00	71.276	76
2022-10-12	167.00	167.00	167.00	167.00	71.706	20
2022-10-11	164.00	164.50	164.00	164.50	70.632	80
2022-10-10	169.50	169.50	166.50	166.50	71.491	56
2022-10-07	163.50	163.50	163.50	163.50	70.203	40
2022-10-06	159.50	166.50	159.50	164.23	70.516	170
2022-10-05	157.00	157.29	157.00	157.00	67.412	59
2022-10-04	154.50	155.00	152.50	154.31	66.257	56
2022-10-03	152.00	159.50	152.00	158.00	67.841	170
2022-09-30	150.50	150.50	150.00	150.00	64.406	67
2022-09-29	149.50	150.00	149.00	149.00	63.977	36
2022-09-28	143.00	153.00	141.00	149.57	64.223	1,206
2022-09-27	183.00	185.50	182.50	182.50	53.903	64
2022-09-26	185.00	186.00	182.50	186.00	54.937	97
2022-09-23	192.00	192.00	188.04	188.04	55.541	48
2022-09-22	192.50	194.00	192.50	192.92	56.981	54
2022-09-21	196.50	196.50	195.00	195.00	57.595	51
2022-09-20	198.00	198.00	195.50	197.22	58.252	51
2022-09-16	199.50	199.50	198.00	198.00	58.481	41
2022-09-15	199.00	200.00	198.50	198.50	58.629	81
2022-09-14	199.50	199.50	199.50	199.50	58.924	30
2022-09-13	197.50	197.50	194.50	197.00	58.186	62
2022-09-12	191.50	194.00	191.00	194.00	57.300	36

← NewerPage 15 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.