Total Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 185.00 | 186.00 | 185.00 | 186.00 | 171.43 | 27 |
| 2025-08-11 | 186.00 | 186.50 | 185.00 | 186.00 | 171.43 | 14 |
| 2025-08-08 | 186.50 | 186.50 | 185.00 | 186.00 | 171.43 | 6 |
| 2025-08-07 | 186.50 | 186.50 | 184.50 | 185.50 | 170.97 | 8 |
| 2025-08-06 | 184.50 | 186.00 | 184.00 | 186.00 | 171.43 | 12 |
| 2025-08-05 | 187.00 | 187.00 | 183.50 | 184.50 | 170.05 | 7 |
| 2025-08-04 | 186.50 | 187.00 | 183.50 | 186.00 | 171.43 | 250 |
| 2025-08-01 | 188.00 | 188.00 | 186.50 | 186.50 | 171.89 | 63 |
| 2025-07-31 | 187.50 | 187.50 | 186.00 | 187.00 | 172.35 | 18 |
| 2025-07-30 | 187.00 | 187.50 | 187.00 | 187.50 | 172.81 | 7 |
| 2025-07-29 | 189.00 | 189.00 | 186.00 | 187.50 | 172.81 | 92 |
| 2025-07-28 | 186.50 | 186.50 | 186.00 | 186.50 | 171.89 | 28 |
| 2025-07-25 | 187.00 | 189.00 | 185.50 | 185.50 | 170.97 | 2 |
| 2025-07-24 | 188.00 | 188.00 | 186.00 | 187.50 | 172.81 | 50 |
| 2025-07-23 | 187.50 | 189.50 | 187.50 | 188.50 | 173.73 | 10 |
| 2025-07-22 | 188.50 | 189.50 | 187.50 | 188.00 | 173.27 | 1 |
| 2025-07-21 | 187.50 | 189.50 | 186.50 | 187.50 | 172.81 | 24 |
| 2025-07-18 | 188.00 | 188.00 | 186.00 | 186.00 | 171.43 | 7 |
| 2025-07-17 | 187.50 | 188.00 | 186.50 | 187.50 | 172.81 | 7 |
| 2025-07-16 | 189.50 | 190.00 | 186.50 | 187.50 | 172.81 | 134 |
| 2025-07-15 | 189.50 | 190.00 | 189.00 | 190.00 | 175.12 | 25 |
| 2025-07-14 | 191.50 | 191.50 | 189.00 | 189.50 | 174.65 | 8 |
| 2025-07-11 | 191.00 | 192.00 | 190.00 | 190.00 | 175.12 | 17 |
| 2025-07-10 | 190.50 | 191.00 | 189.50 | 191.00 | 176.04 | 2 |
| 2025-07-09 | 189.50 | 190.00 | 188.00 | 189.00 | 174.19 | 36 |
| 2025-07-08 | 186.50 | 189.00 | 186.50 | 189.00 | 174.19 | 25 |
| 2025-07-07 | 189.00 | 189.50 | 186.50 | 186.50 | 171.89 | 28 |
| 2025-07-04 | 189.00 | 189.50 | 188.00 | 189.00 | 174.19 | 34 |
| 2025-07-03 | 189.00 | 190.00 | 188.00 | 188.50 | 173.73 | 9 |
| 2025-07-02 | 190.00 | 190.00 | 188.50 | 189.50 | 174.65 | 31 |
| 2025-07-01 | 188.50 | 190.00 | 187.50 | 189.00 | 174.19 | 8 |
| 2025-06-30 | 191.50 | 191.50 | 187.75 | 188.50 | 173.73 | 127 |
| 2025-06-27 | 190.50 | 191.50 | 189.00 | 190.50 | 175.58 | 16 |
| 2025-06-26 | 188.50 | 191.00 | 188.50 | 191.00 | 176.04 | 30 |
| 2025-06-25 | 190.00 | 192.50 | 189.00 | 189.50 | 174.65 | 12 |
| 2025-06-24 | 193.00 | 194.00 | 189.00 | 189.00 | 174.19 | 47 |
| 2025-06-23 | 193.00 | 194.00 | 192.50 | 194.00 | 178.80 | 186 |
| 2025-06-20 | 193.50 | 194.00 | 193.00 | 193.00 | 177.88 | 14 |
| 2025-06-19 | 191.50 | 193.00 | 191.50 | 191.50 | 176.50 | 2 |
| 2025-06-18 | 192.50 | 193.00 | 191.00 | 193.00 | 177.88 | 140 |
| 2025-06-17 | 192.00 | 193.50 | 192.00 | 192.00 | 176.96 | 45 |
| 2025-06-16 | 194.00 | 198.50 | 193.50 | 194.00 | 178.80 | 122 |
| 2025-06-13 | 182.50 | 189.50 | 182.00 | 189.50 | 174.65 | 155 |
| 2025-06-12 | 182.50 | 183.00 | 181.50 | 181.50 | 167.28 | 72 |
| 2025-06-11 | 181.50 | 183.50 | 181.50 | 182.00 | 167.74 | 101 |
| 2025-06-10 | 183.50 | 184.00 | 179.00 | 181.00 | 166.82 | 75 |
| 2025-06-09 | 187.00 | 187.50 | 182.00 | 183.50 | 169.12 | 155 |
| 2025-06-06 | 185.00 | 193.00 | 185.00 | 188.00 | 173.27 | 381 |
| 2025-06-05 | 199.50 | 203.00 | 198.50 | 202.00 | 167.88 | 198 |
| 2025-06-04 | 198.00 | 202.00 | 198.00 | 200.00 | 166.22 | 142 |
| 2025-06-03 | 199.00 | 202.00 | 197.50 | 198.00 | 164.56 | 8 |
| 2025-06-02 | 197.50 | 199.00 | 197.50 | 199.00 | 165.39 | 16 |
| 2025-05-30 | 199.00 | 199.00 | 197.00 | 197.00 | 163.72 | 34 |
| 2025-05-29 | 198.00 | 198.50 | 196.50 | 197.00 | 163.72 | 22 |
| 2025-05-28 | 199.00 | 199.50 | 197.50 | 198.50 | 164.97 | 8 |
| 2025-05-27 | 199.50 | 199.50 | 197.00 | 199.00 | 165.39 | 18 |
| 2025-05-23 | 197.50 | 198.50 | 196.00 | 198.50 | 164.97 | 25 |
| 2025-05-22 | 196.50 | 197.00 | 194.00 | 196.50 | 163.31 | 10 |
| 2025-05-21 | 191.50 | 197.50 | 191.50 | 197.50 | 164.14 | 26 |
| 2025-05-20 | 192.50 | 193.00 | 191.50 | 192.50 | 159.99 | 18 |
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.