Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	186.50	192.00	186.50	191.50	56.562	22
2022-09-08	190.50	192.00	189.50	191.00	56.414	151
2022-09-07	194.00	194.00	190.00	193.50	57.152	121
2022-09-06	174.50	193.00	174.50	189.50	55.971	659
2022-09-01	171.50	171.50	168.50	171.50	50.654	43
2022-08-31	165.50	166.00	165.50	166.00	49.030	35
2022-08-30	168.00	168.00	167.50	168.00	49.621	64
2022-08-26	175.00	175.00	174.00	175.00	51.688	62
2022-08-25	175.00	175.00	175.00	175.00	51.688	29
2022-08-24	171.50	172.00	171.50	172.00	50.802	25
2022-08-23	172.00	172.00	172.00	172.00	50.802	33
2022-08-22	165.50	165.50	165.00	165.00	48.734	35
2022-08-19	167.50	167.50	167.50	167.50	49.473	36
2022-08-17	167.50	167.50	166.50	166.50	49.178	3
2022-08-12	164.00	167.00	164.00	167.00	49.325	49
2022-08-11	162.50	162.50	162.50	162.50	47.996	43
2022-08-10	161.50	161.50	161.50	161.50	47.701	3
2022-08-09	160.50	160.50	160.50	160.50	47.405	2
2022-08-08	157.00	157.00	157.00	157.00	46.372	4
2022-08-05	158.00	158.00	158.00	158.00	46.667	4
2022-08-04	161.00	161.00	154.50	154.50	45.633	24
2022-08-02	164.50	165.50	164.50	165.50	48.882	39
2022-08-01	169.50	171.00	166.50	166.50	49.178	45
2022-07-25	164.50	164.50	164.50	164.50	48.587	7
2022-07-20	168.50	168.50	165.50	165.50	48.882	17
2022-07-19	164.00	165.00	164.00	165.00	48.734	60
2022-07-15	155.00	155.00	155.00	155.00	45.781	1
2022-07-14	154.00	154.00	154.00	154.00	45.486	43
2022-07-13	156.50	156.50	156.00	156.00	46.076	47
2022-07-11	157.50	157.50	157.50	157.50	46.519	21
2022-07-05	155.00	155.00	155.00	155.00	45.781	12
2022-06-30	155.00	155.00	155.00	155.00	45.781	28
2022-06-29	158.50	158.50	158.50	158.50	46.815	80
2022-06-27	156.00	156.00	153.00	154.50	45.633	173
2022-06-24	155.50	155.50	151.00	153.50	45.338	85
2022-06-23	157.50	157.50	155.50	155.50	45.929	88
2022-06-22	154.50	160.38	154.50	159.58	47.134	196
2022-06-21	159.50	167.50	159.50	164.77	48.666	117
2022-06-20	154.50	155.50	154.50	155.50	45.929	16
2022-06-17	167.50	167.50	156.00	158.00	46.667	41
2022-06-16	165.00	168.00	165.00	168.00	49.621	63
2022-06-15	171.50	171.50	171.50	171.50	50.654	1
2022-06-14	169.00	170.00	169.00	169.18	49.970	17
2022-06-13	174.00	175.00	168.50	174.63	51.579	92
2022-06-09	184.00	185.00	184.00	185.00	54.642	77
2022-06-08	182.50	187.50	181.50	181.50	53.608	95
2022-06-07	192.50	192.50	192.50	192.50	52.261	3
2022-06-06	192.50	192.50	192.50	192.50	52.261	10
2022-05-31	194.00	194.00	192.00	192.00	52.125	48
2022-05-30	186.00	186.00	186.00	186.00	50.496	5
2022-05-27	186.50	186.50	186.00	186.50	50.632	43
2022-05-25	184.50	184.50	184.50	184.50	50.089	8
2022-05-24	187.00	187.00	185.50	185.50	50.361	9
2022-05-23	189.00	189.00	185.50	185.50	50.361	38
2022-05-20	186.00	187.00	186.00	187.00	50.768	15
2022-05-19	185.75	185.75	185.75	185.75	50.429	6
2022-05-18	188.00	188.00	188.00	188.00	51.039	55
2022-05-17	186.50	186.50	186.00	186.00	50.496	30
2022-05-16	186.00	186.00	186.00	186.00	50.496	5
2022-05-13	186.00	188.50	186.00	188.50	51.175	58

← NewerPage 16 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.