Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	185.50	185.50	184.50	184.50	170.05	6
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
2025-10-17	178.50	178.50	176.00	176.00	162.21	214
2025-10-16	177.00	179.00	177.00	179.00	164.98	2
2025-10-15	176.50	178.00	175.00	177.00	163.13	2
2025-10-14	178.00	179.00	175.00	176.50	162.67	99
2025-10-13	175.00	179.00	175.00	176.00	162.21	25
2025-10-10	175.00	180.00	175.00	179.00	164.98	7
2025-10-09	176.00	179.00	173.50	177.50	163.59	17
2025-10-08	176.00	176.00	172.50	172.50	158.99	542
2025-10-07	177.00	177.00	174.50	175.50	161.75	114
2025-10-06	177.50	178.00	174.00	174.50	160.83	51
2025-10-03	175.50	178.50	174.50	178.50	164.52	14
2025-10-02	177.00	178.00	174.50	176.50	162.67	53
2025-10-01	180.50	181.00	175.00	177.00	163.13	13
2025-09-30	179.50	179.50	175.00	176.50	162.67	119
2025-09-29	181.00	183.50	181.00	181.00	166.82	82
2025-09-26	182.00	182.50	180.50	181.50	167.28	65
2025-09-25	182.50	182.50	181.50	181.50	167.28	236
2025-09-24	184.00	184.00	180.50	180.50	166.36	6
2025-09-23	183.50	184.00	181.50	182.00	167.74	24
2025-09-22	177.00	183.50	176.00	183.50	169.12	73
2025-09-19	176.00	176.50	175.50	176.50	162.67	30
2025-09-18	178.00	178.00	176.00	176.00	162.21	52
2025-09-17	180.00	180.00	177.50	178.00	164.06	145
2025-09-16	179.50	180.00	179.50	180.00	165.90	4
2025-09-15	179.00	180.00	178.50	180.00	165.90	22
2025-09-12	179.50	179.50	178.50	179.00	164.98	10
2025-09-11	180.00	180.17	178.50	179.50	165.44	38
2025-09-10	180.00	180.00	179.00	180.00	165.90	4
2025-09-09	181.00	181.00	178.50	180.00	165.90	8
2025-09-08	180.00	181.00	179.00	181.00	166.82	78
2025-09-05	182.50	183.00	178.50	178.50	164.52	31
2025-09-04	178.50	180.00	178.00	180.00	165.90	147
2025-09-03	182.00	182.00	178.50	178.50	164.52	5
2025-09-02	184.50	184.50	178.00	181.50	167.28	79
2025-09-01	180.50	182.50	179.00	179.50	165.44	66
2025-08-29	184.50	184.50	179.00	180.00	165.90	38
2025-08-28	185.50	185.50	183.50	183.50	169.12	46
2025-08-27	185.50	186.00	184.00	184.50	170.05	11
2025-08-26	186.00	186.00	185.00	185.00	170.51	114
2025-08-22	187.00	187.00	184.00	184.00	169.59	49
2025-08-21	185.50	186.50	185.00	186.00	171.43	115
2025-08-20	186.00	187.00	185.00	186.50	171.89	102
2025-08-19	186.00	187.00	185.00	186.50	171.89	6
2025-08-18	186.00	186.00	185.00	186.00	171.43	38
2025-08-15	186.50	186.50	185.00	186.00	171.43	5
2025-08-14	186.00	186.00	185.00	186.00	171.43	9
2025-08-13	187.00	187.00	185.00	185.00	170.51	6

← NewerPage 5 of 18 · 1,041 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.