Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	231.00	234.00	230.00	232.00	213.83	80
2026-04-28	224.00	230.00	222.50	229.00	211.06	48
2026-04-27	227.00	227.00	224.00	224.00	206.45	25
2026-04-24	228.00	228.50	224.00	226.00	208.30	70
2026-04-23	224.50	228.00	224.00	227.00	209.22	52
2026-04-22	219.50	224.00	219.50	224.00	206.45	1
2026-04-21	219.50	221.00	219.00	221.00	203.69	101
2026-04-20	213.50	221.00	212.50	221.00	203.69	440
2026-04-17	219.50	220.00	210.00	212.00	195.39	219
2026-04-16	216.00	221.00	215.00	221.00	203.69	13
2026-04-15	219.50	220.00	217.50	217.50	200.46	37
2026-04-14	222.00	224.00	219.00	219.00	201.84	24
2026-04-13	226.00	226.00	221.50	223.50	205.99	64
2026-04-10	223.50	224.50	219.50	223.00	205.53	35
2026-04-09	221.50	226.50	218.00	224.00	206.45	5
2026-04-08	217.00	222.00	213.00	222.00	204.61	187
2026-04-07	225.00	229.50	224.00	227.00	209.22	112
2026-04-02	224.00	225.00	220.00	220.00	202.77	301
2026-04-01	228.00	228.00	219.00	222.00	204.61	273
2026-03-31	228.00	228.00	222.00	224.00	206.45	42
2026-03-30	222.00	223.00	221.00	223.00	205.53	283
2026-03-27	222.00	222.00	219.00	222.00	204.61	54
2026-03-26	220.00	221.00	219.00	220.00	202.77	349
2026-03-25	222.00	222.00	216.00	216.00	199.08	35
2026-03-24	222.00	224.00	221.00	222.00	204.61	94
2026-03-23	226.00	231.00	209.00	221.00	203.69	201
2026-03-20	231.00	231.00	224.00	225.00	207.37	130
2026-03-19	227.00	234.00	223.00	233.50	215.21	491
2026-03-18	225.00	225.00	220.00	224.00	206.45	341
2026-03-17	223.00	226.00	222.00	226.00	208.30	119
2026-03-16	219.00	229.00	218.00	223.00	205.53	445
2026-03-13	221.00	221.00	216.00	218.00	200.92	22
2026-03-12	210.00	221.00	208.00	221.00	203.69	230
2026-03-11	208.00	209.00	204.00	209.00	192.63	54
2026-03-10	213.00	214.00	203.00	204.00	188.02	128
2026-03-09	218.00	226.00	214.00	215.50	198.62	527
2026-03-06	210.00	214.00	208.00	214.00	197.24	240
2026-03-05	208.00	210.00	207.00	209.00	192.63	49
2026-03-04	218.00	218.00	206.00	207.00	190.78	114
2026-03-03	201.00	220.00	201.00	214.00	197.24	501
2026-03-02	200.00	204.00	200.00	202.00	186.18	718
2026-02-27	192.00	197.00	192.00	197.00	181.57	77
2026-02-26	191.50	195.00	191.50	194.25	179.03	22
2026-02-25	195.50	195.50	188.50	191.50	176.50	29
2026-02-24	188.50	196.50	188.50	193.00	177.88	54
2026-02-23	190.00	190.00	188.00	189.50	174.65	22
2026-02-20	189.00	190.00	188.50	190.00	175.12	78
2026-02-19	189.00	189.50	187.00	188.00	173.27	179
2026-02-18	189.00	189.00	187.50	187.50	172.81	7
2026-02-17	188.00	189.00	187.50	189.00	174.19	2
2026-02-16	188.00	189.00	187.00	189.00	174.19	29
2026-02-13	189.50	189.50	186.50	187.00	172.35	39
2026-02-12	188.50	189.00	187.50	188.00	173.27	50
2026-02-11	189.00	189.50	186.50	189.00	174.19	1
2026-02-10	186.00	188.00	186.00	188.00	173.27	1
2026-02-09	188.00	189.00	186.00	187.50	172.81	95
2026-02-06	187.50	189.00	186.00	189.00	174.19	110
2026-02-05	188.00	189.00	187.00	187.00	172.35	47
2026-02-04	189.00	190.00	187.50	189.50	174.65	4
2026-02-03	189.00	189.00	186.00	188.50	173.73	11

← NewerPage 3 of 18 · 1,040 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.