Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	188.50	191.50	186.50	188.50	173.73	55
2026-01-30	192.00	192.00	187.50	188.50	173.73	75
2026-01-29	189.50	191.00	188.00	191.00	176.04	186
2026-01-28	186.00	189.00	186.00	188.50	173.73	112
2026-01-27	188.00	189.00	185.50	185.50	170.97	17
2026-01-26	187.00	189.00	186.25	188.00	173.27	127
2026-01-23	186.50	187.00	186.00	186.00	171.43	4
2026-01-22	184.50	186.00	184.00	186.00	171.43	16
2026-01-21	184.50	184.50	184.00	184.50	170.05	8
2026-01-20	185.50	185.50	184.00	184.00	169.59	14
2026-01-19	183.50	186.00	183.50	186.00	171.43	18
2026-01-16	186.00	186.00	185.00	185.50	170.97	3
2026-01-15	186.00	186.00	185.00	185.00	170.51	26
2026-01-14	187.00	187.00	184.50	186.00	171.43	58
2026-01-13	187.00	187.00	186.50	186.50	171.89	5
2026-01-12	185.00	187.50	185.00	186.50	171.89	55
2026-01-09	185.00	187.00	184.00	186.00	171.43	84
2026-01-08	186.00	186.00	183.50	185.00	170.51	98
2026-01-07	188.00	188.00	184.50	185.00	170.51	64
2026-01-06	187.00	188.50	185.50	187.00	172.35	38
2026-01-05	188.50	188.50	186.50	188.00	173.27	52
2026-01-02	187.50	188.00	186.50	188.00	173.27	22
2025-12-31	187.50	187.50	186.50	187.50	172.81	13
2025-12-30	187.00	187.50	186.50	187.50	172.81	10
2025-12-29	185.50	186.00	184.00	184.50	170.05	18
2025-12-24	185.00	187.00	185.00	187.00	172.35	5
2025-12-23	184.00	186.50	183.50	186.50	171.89	69
2025-12-22	185.00	185.00	183.50	184.00	169.59	110
2025-12-19	187.00	187.00	183.50	184.50	170.05	133
2025-12-18	186.00	187.00	186.00	187.00	172.35	87
2025-12-17	188.00	188.00	184.00	186.50	171.89	4
2025-12-16	187.50	189.00	184.50	184.50	170.05	46
2025-12-15	188.00	188.00	185.00	188.00	173.27	16
2025-12-12	187.00	187.00	184.00	185.00	170.51	4
2025-12-11	185.00	186.00	185.00	186.00	171.43	4
2025-12-10	186.00	186.00	183.50	184.00	169.59	25
2025-12-09	189.00	189.00	184.00	185.00	170.51	55
2025-12-08	189.00	190.00	188.00	190.00	175.12	5
2025-12-05	189.00	189.00	187.50	188.50	173.73	15
2025-12-04	188.50	189.00	186.00	188.50	173.73	8
2025-12-03	189.00	189.00	187.50	188.00	173.27	77
2025-12-02	188.50	190.00	188.00	188.50	173.73	81
2025-12-01	188.00	190.00	188.00	188.00	173.27	67
2025-11-28	188.00	188.00	187.00	188.00	173.27	4
2025-11-26	188.00	188.00	186.00	186.00	171.43	31
2025-11-25	187.00	187.50	184.00	186.00	171.43	40
2025-11-24	183.00	186.00	183.00	186.00	171.43	5
2025-11-21	185.50	187.50	184.00	184.50	170.05	205
2025-11-20	188.00	189.00	186.00	186.00	171.43	242
2025-11-19	185.50	188.50	184.00	187.50	172.81	27
2025-11-18	186.00	187.50	185.50	186.00	171.43	29
2025-11-17	184.50	187.50	183.50	185.00	170.51	9
2025-11-14	187.00	187.00	183.00	184.50	170.05	14
2025-11-13	186.00	188.00	186.00	187.00	172.35	10
2025-11-12	185.50	185.50	184.00	185.50	170.97	6
2025-11-11	183.50	183.50	183.50	183.50	169.12	3
2025-11-10	183.50	185.50	182.00	183.00	168.66	7
2025-11-07	184.50	184.50	182.50	183.00	168.66	5
2025-11-06	185.00	185.00	183.50	184.00	169.59	31
2025-11-05	185.50	185.50	184.50	184.50	170.05	6

← NewerPage 4 of 5 · 252 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.