Total Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 188.00 | 188.00 | 183.00 | 183.00 | 168.66 | 32 |
| 2025-11-03 | 184.00 | 188.00 | 184.00 | 186.00 | 171.43 | 28 |
| 2025-10-31 | 186.50 | 186.50 | 183.50 | 184.50 | 170.05 | 8 |
| 2025-10-30 | 185.00 | 187.00 | 184.00 | 185.00 | 170.51 | 20 |
| 2025-10-29 | 185.00 | 186.00 | 183.50 | 186.00 | 171.43 | 71 |
| 2025-10-28 | 185.50 | 185.50 | 184.00 | 185.00 | 170.51 | 3 |
| 2025-10-27 | 193.00 | 193.00 | 183.00 | 185.50 | 170.97 | 19 |
| 2025-10-24 | 200.50 | 200.50 | 189.50 | 190.00 | 175.12 | 122 |
| 2025-10-23 | 180.00 | 185.00 | 179.00 | 185.00 | 170.51 | 313 |
| 2025-10-22 | 180.00 | 180.00 | 177.00 | 178.00 | 164.06 | 129 |
| 2025-10-21 | 178.00 | 178.00 | 177.50 | 178.00 | 164.06 | 4 |
| 2025-10-20 | 178.00 | 178.00 | 176.50 | 178.00 | 164.06 | 3 |
← NewerPage 5 of 5 · 252 trading days
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.