Total Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 171.50 | 171.50 | 170.00 | 171.00 | 142.12 | 12 |
| 2025-02-12 | 172.00 | 172.00 | 171.50 | 171.50 | 142.53 | 6 |
| 2025-02-11 | 172.50 | 173.50 | 169.00 | 171.00 | 142.12 | 619 |
| 2025-02-10 | 174.50 | 175.00 | 171.50 | 171.50 | 142.53 | 285 |
| 2025-02-07 | 172.50 | 172.50 | 171.00 | 172.50 | 143.36 | 63 |
| 2025-02-06 | 169.50 | 170.00 | 167.00 | 170.00 | 141.29 | 363 |
| 2025-02-05 | 166.50 | 169.50 | 165.00 | 169.00 | 140.45 | 14 |
| 2025-02-04 | 162.00 | 163.00 | 162.00 | 163.00 | 135.47 | 1 |
| 2025-02-03 | 164.00 | 167.00 | 162.00 | 162.50 | 135.05 | 8 |
| 2025-01-31 | 162.50 | 162.50 | 162.00 | 162.00 | 134.64 | 49 |
| 2025-01-30 | 163.00 | 163.00 | 161.50 | 162.00 | 134.64 | 50 |
| 2025-01-29 | 162.50 | 162.50 | 161.50 | 161.50 | 134.22 | 17 |
| 2025-01-28 | 164.50 | 164.50 | 162.00 | 162.00 | 134.64 | 1 |
| 2025-01-27 | 163.50 | 165.00 | 162.50 | 163.00 | 135.47 | 61 |
| 2025-01-24 | 163.00 | 163.50 | 163.00 | 163.50 | 135.88 | 12 |
| 2025-01-23 | 163.50 | 165.50 | 163.50 | 164.00 | 136.30 | 40 |
| 2025-01-22 | 163.50 | 163.50 | 162.00 | 162.00 | 134.64 | 9 |
| 2025-01-21 | 164.50 | 164.50 | 161.50 | 161.50 | 134.22 | 64 |
| 2025-01-20 | 164.00 | 164.00 | 163.00 | 163.00 | 135.47 | 260 |
| 2025-01-17 | 163.50 | 163.50 | 162.50 | 163.50 | 135.88 | 22 |
| 2025-01-16 | 164.00 | 164.00 | 163.50 | 163.50 | 135.88 | 41 |
| 2025-01-15 | 163.50 | 164.00 | 162.50 | 162.50 | 135.05 | 63 |
| 2025-01-14 | 164.00 | 164.00 | 161.50 | 161.50 | 134.22 | 54 |
| 2025-01-13 | 164.00 | 164.00 | 162.00 | 163.00 | 135.47 | 20 |
| 2025-01-10 | 164.00 | 164.00 | 162.00 | 164.00 | 136.30 | 66 |
| 2025-01-09 | 163.50 | 163.50 | 162.00 | 163.00 | 135.47 | 67 |
| 2025-01-08 | 164.50 | 164.50 | 162.50 | 162.50 | 135.05 | 28 |
| 2025-01-07 | 171.00 | 171.00 | 162.50 | 164.00 | 136.30 | 54 |
| 2025-01-06 | 169.50 | 176.00 | 166.50 | 171.00 | 142.12 | 190 |
| 2025-01-03 | 170.00 | 173.00 | 162.50 | 168.00 | 139.62 | 89 |
| 2025-01-02 | 158.00 | 174.00 | 158.00 | 167.00 | 138.79 | 441 |
| 2024-12-31 | 199.00 | 201.00 | 199.00 | 201.00 | 110.19 | 52 |
| 2024-12-30 | 199.50 | 200.00 | 199.00 | 199.00 | 109.10 | 199 |
| 2024-12-27 | 197.50 | 199.50 | 197.00 | 199.50 | 109.37 | 485 |
| 2024-12-24 | 197.50 | 197.50 | 195.50 | 197.50 | 108.28 | 60 |
| 2024-12-23 | 194.50 | 197.50 | 193.00 | 197.50 | 108.28 | 278 |
| 2024-12-20 | 188.50 | 196.00 | 188.50 | 195.00 | 106.90 | 315 |
| 2024-12-19 | 186.00 | 186.00 | 185.50 | 186.00 | 101.97 | 42 |
| 2024-12-18 | 187.50 | 187.50 | 185.50 | 187.00 | 102.52 | 181 |
| 2024-12-16 | 185.50 | 186.50 | 185.50 | 186.00 | 101.97 | 2 |
| 2024-12-13 | 186.00 | 186.00 | 185.00 | 185.00 | 101.42 | 4 |
| 2024-12-12 | 187.00 | 187.00 | 184.50 | 184.50 | 101.15 | 216 |
| 2024-12-11 | 188.00 | 188.50 | 186.00 | 187.00 | 102.52 | 7 |
| 2024-12-10 | 186.00 | 187.00 | 186.00 | 187.00 | 102.52 | 17 |
| 2024-12-09 | 186.50 | 188.00 | 186.50 | 187.00 | 102.52 | 9 |
| 2024-12-06 | 185.00 | 185.00 | 184.00 | 184.50 | 101.15 | 37 |
| 2024-12-05 | 184.00 | 185.00 | 184.00 | 185.00 | 101.42 | 25 |
| 2024-12-03 | 186.00 | 186.50 | 184.50 | 186.50 | 102.25 | 35 |
| 2024-12-02 | 187.50 | 187.50 | 185.50 | 186.50 | 102.25 | 56 |
| 2024-11-29 | 186.50 | 187.50 | 186.00 | 186.00 | 101.97 | 50 |
| 2024-11-28 | 186.00 | 187.00 | 185.00 | 185.00 | 101.42 | 57 |
| 2024-11-27 | 185.50 | 189.50 | 183.00 | 187.00 | 102.52 | 332 |
| 2024-11-26 | 174.00 | 188.00 | 174.00 | 185.00 | 101.42 | 449 |
| 2024-11-25 | 156.00 | 157.00 | 156.00 | 157.00 | 86.072 | 45 |
| 2024-11-22 | 156.00 | 156.50 | 156.00 | 156.00 | 85.524 | 17 |
| 2024-11-21 | 156.50 | 156.50 | 156.50 | 156.50 | 85.798 | 26 |
| 2024-11-19 | 156.50 | 158.50 | 155.50 | 155.50 | 85.250 | 34 |
| 2024-11-18 | 158.50 | 158.50 | 157.00 | 157.50 | 86.346 | 19 |
| 2024-11-15 | 158.50 | 158.50 | 156.00 | 156.00 | 85.524 | 25 |
| 2024-11-14 | 157.50 | 158.00 | 156.00 | 158.00 | 86.620 | 7 |
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.