Total Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 193.50 | 195.00 | 191.50 | 192.50 | 159.99 | 37 |
| 2025-05-16 | 194.50 | 195.00 | 193.50 | 194.50 | 161.65 | 18 |
| 2025-05-14 | 195.00 | 195.00 | 192.00 | 192.50 | 159.99 | 74 |
| 2025-05-13 | 194.00 | 194.50 | 193.00 | 194.00 | 161.23 | 7 |
| 2025-05-12 | 194.00 | 194.50 | 192.00 | 193.00 | 160.40 | 21 |
| 2025-05-09 | 191.00 | 194.00 | 190.00 | 194.00 | 161.23 | 19 |
| 2025-05-08 | 190.00 | 193.00 | 189.00 | 193.00 | 160.40 | 56 |
| 2025-05-07 | 190.00 | 190.00 | 186.50 | 190.00 | 157.91 | 6 |
| 2025-05-06 | 190.50 | 190.50 | 185.00 | 186.00 | 154.58 | 41 |
| 2025-05-02 | 195.00 | 195.00 | 193.50 | 193.50 | 160.82 | 40 |
| 2025-04-30 | 193.50 | 195.00 | 191.00 | 195.00 | 162.06 | 39 |
| 2025-04-29 | 192.00 | 193.50 | 191.50 | 193.50 | 160.82 | 7 |
| 2025-04-28 | 189.50 | 192.00 | 189.00 | 192.00 | 159.57 | 41 |
| 2025-04-25 | 189.00 | 189.00 | 188.00 | 189.00 | 157.08 | 11 |
| 2025-04-24 | 188.00 | 189.00 | 187.50 | 189.00 | 157.08 | 50 |
| 2025-04-23 | 185.50 | 188.00 | 185.50 | 188.00 | 156.25 | 5 |
| 2025-04-22 | 185.50 | 186.50 | 185.00 | 186.50 | 155.00 | 25 |
| 2025-04-17 | 185.50 | 186.00 | 184.00 | 186.00 | 154.58 | 4 |
| 2025-04-16 | 182.00 | 186.00 | 181.00 | 186.00 | 154.58 | 18 |
| 2025-04-15 | 184.00 | 186.00 | 184.00 | 184.50 | 153.34 | 2 |
| 2025-04-14 | 181.00 | 183.00 | 181.00 | 181.50 | 150.84 | 17 |
| 2025-04-11 | 187.50 | 187.50 | 176.50 | 176.50 | 146.69 | 256 |
| 2025-04-10 | 193.00 | 194.00 | 181.00 | 186.00 | 154.58 | 210 |
| 2025-04-09 | 183.50 | 183.50 | 178.00 | 178.50 | 148.35 | 8 |
| 2025-04-08 | 177.50 | 185.50 | 177.50 | 185.00 | 153.75 | 159 |
| 2025-04-07 | 162.50 | 179.50 | 162.50 | 175.50 | 145.86 | 280 |
| 2025-04-04 | 179.00 | 183.00 | 172.50 | 173.00 | 143.78 | 170 |
| 2025-04-03 | 187.00 | 187.50 | 183.00 | 183.50 | 152.51 | 67 |
| 2025-04-02 | 186.50 | 189.50 | 186.50 | 188.00 | 156.25 | 13 |
| 2025-04-01 | 190.00 | 190.00 | 188.50 | 190.00 | 157.91 | 2 |
| 2025-03-31 | 191.00 | 191.00 | 185.50 | 189.50 | 157.49 | 136 |
| 2025-03-28 | 185.00 | 192.50 | 185.00 | 188.00 | 156.25 | 39 |
| 2025-03-27 | 179.50 | 185.50 | 179.50 | 185.50 | 154.17 | 206 |
| 2025-03-26 | 177.00 | 180.00 | 176.00 | 180.00 | 149.60 | 13 |
| 2025-03-25 | 175.50 | 176.50 | 174.50 | 176.50 | 146.69 | 98 |
| 2025-03-24 | 177.00 | 177.00 | 175.00 | 175.50 | 145.86 | 27 |
| 2025-03-21 | 178.00 | 178.00 | 175.50 | 175.50 | 145.86 | 102 |
| 2025-03-20 | 178.00 | 178.00 | 176.50 | 176.50 | 146.69 | 15 |
| 2025-03-19 | 173.50 | 179.00 | 172.50 | 179.00 | 148.77 | 12 |
| 2025-03-18 | 173.50 | 174.00 | 173.00 | 173.00 | 143.78 | 33 |
| 2025-03-17 | 172.50 | 174.00 | 172.50 | 173.50 | 144.19 | 27 |
| 2025-03-14 | 173.50 | 173.50 | 172.50 | 172.50 | 143.36 | 64 |
| 2025-03-13 | 173.50 | 173.50 | 172.50 | 172.50 | 143.36 | 6 |
| 2025-03-12 | 172.00 | 174.50 | 172.00 | 174.50 | 145.03 | 5 |
| 2025-03-11 | 172.00 | 172.00 | 171.00 | 172.00 | 142.95 | 50 |
| 2025-03-10 | 175.00 | 175.00 | 171.00 | 172.00 | 142.95 | 52 |
| 2025-03-07 | 172.00 | 172.00 | 171.00 | 171.50 | 142.53 | 26 |
| 2025-03-06 | 171.00 | 172.00 | 170.50 | 172.00 | 142.95 | 9 |
| 2025-03-05 | 175.00 | 175.00 | 171.50 | 172.00 | 142.95 | 8 |
| 2025-03-04 | 175.00 | 176.00 | 171.50 | 172.50 | 143.36 | 133 |
| 2025-03-03 | 174.00 | 176.50 | 174.00 | 176.50 | 146.69 | 10 |
| 2025-02-27 | 178.00 | 178.00 | 175.00 | 176.50 | 146.69 | 12 |
| 2025-02-25 | 173.00 | 176.50 | 173.00 | 176.50 | 146.69 | 25 |
| 2025-02-24 | 176.00 | 176.00 | 174.00 | 174.00 | 144.61 | 13 |
| 2025-02-21 | 175.00 | 176.50 | 175.00 | 176.00 | 146.27 | 3 |
| 2025-02-20 | 178.50 | 178.50 | 177.00 | 177.50 | 147.52 | 51 |
| 2025-02-19 | 177.00 | 178.50 | 177.00 | 177.50 | 147.52 | 571 |
| 2025-02-18 | 174.50 | 174.50 | 174.50 | 174.50 | 145.03 | 1 |
| 2025-02-17 | 174.00 | 175.00 | 174.00 | 174.50 | 145.03 | 85 |
| 2025-02-14 | 171.00 | 175.00 | 171.00 | 175.00 | 145.44 | 1 |
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.