Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	217.50	220.00	216.50	218.00	218.00	18
2026-07-24	223.00	223.00	217.00	219.50	219.50	20
2026-07-23	221.00	223.00	219.00	219.25	219.25	23
2026-07-22	218.50	220.00	216.00	219.50	219.50	22
2026-07-21	215.00	219.00	213.50	219.00	219.00	6
2026-07-20	216.75	219.00	212.50	212.50	212.50	7
2026-07-17	216.50	217.50	215.50	215.50	215.50	2
2026-07-16	219.00	219.00	211.00	215.00	215.00	7
2026-07-15	218.00	218.00	214.50	217.50	217.50	5
2026-07-14	218.50	219.00	216.50	217.50	217.50	95
2026-07-13	213.00	214.50	211.00	214.50	214.50	23
2026-07-10	210.00	214.00	210.00	212.00	212.00	2
2026-07-09	218.50	218.50	211.00	211.50	211.50	2
2026-07-08	207.00	218.00	207.00	217.00	217.00	28
2026-07-07	208.00	209.50	206.50	206.50	206.50	56
2026-07-06	209.00	209.00	207.00	208.00	208.00	3
2026-07-03	204.00	209.50	203.50	209.50	209.50	4
2026-07-02	206.50	206.50	204.50	206.50	206.50	4
2026-07-01	206.00	206.50	204.00	204.50	204.50	39
2026-06-30	205.00	205.00	202.00	205.00	205.00	49
2026-06-29	204.00	204.00	200.50	203.00	203.00	9
2026-06-26	199.00	203.50	198.80	203.50	203.50	33
2026-06-25	205.00	205.00	197.40	201.50	201.50	78
2026-06-24	207.00	207.00	201.00	202.00	202.00	323
2026-06-23	204.50	206.50	203.50	204.00	204.00	13
2026-06-22	205.50	205.50	200.50	203.50	203.50	344
2026-06-19	199.00	203.00	199.00	201.00	201.00	88
2026-06-18	206.50	206.50	196.80	196.80	196.80	194
2026-06-17	207.50	208.50	203.00	203.00	203.00	139
2026-06-16	207.00	210.00	202.00	204.50	204.50	53
2026-06-15	202.00	214.00	202.00	206.00	206.00	185
2026-06-12	225.00	225.00	218.50	219.50	219.50	213
2026-06-11	225.00	226.50	224.00	226.00	226.00	13
2026-06-10	221.00	227.00	221.00	224.00	224.00	208
2026-06-09	227.00	227.00	221.50	222.00	222.00	11
2026-06-08	229.50	231.00	224.00	224.00	224.00	66
2026-06-05	230.00	231.00	224.00	227.00	227.00	138
2026-06-04	239.00	241.00	236.00	241.00	222.12	32
2026-06-03	239.00	242.00	238.00	240.50	221.66	201
2026-06-02	239.00	239.00	236.50	238.00	219.36	109
2026-06-01	239.00	239.50	237.00	239.50	220.74	12
2026-05-29	235.00	237.00	234.00	236.50	217.97	18
2026-05-28	235.00	237.00	233.50	236.00	217.51	8
2026-05-27	235.00	237.00	230.00	234.50	216.13	25
2026-05-26	234.00	237.50	232.00	236.50	217.97	15
2026-05-22	235.00	238.00	235.00	236.00	217.51	56
2026-05-21	236.00	238.00	234.00	235.00	216.59	9
2026-05-20	238.00	239.00	236.00	237.00	218.43	25
2026-05-19	235.50	239.00	235.50	238.00	219.36	35
2026-05-18	239.00	239.50	235.50	236.50	217.97	258
2026-05-15	236.00	238.50	233.50	238.00	219.36	5
2026-05-14	235.00	238.00	233.50	237.50	218.89	4
2026-05-13	234.50	235.00	232.00	232.00	213.83	101
2026-05-12	231.00	234.50	230.50	233.00	214.75	103
2026-05-11	232.50	234.50	230.50	232.50	214.29	39
2026-05-08	232.50	234.50	230.00	230.00	211.98	3
2026-05-07	229.50	232.50	224.50	231.00	212.90	126
2026-05-06	235.00	238.00	227.00	231.00	212.90	178
2026-05-05	239.00	241.00	235.00	239.00	220.28	124
2026-04-30	230.50	233.00	229.50	230.00	211.98	37

← NewerPage 2 of 3 · 128 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.