Total Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 158.00 | 158.00 | 157.00 | 157.50 | 86.346 | 115 |
| 2024-11-12 | 158.50 | 158.50 | 156.50 | 158.50 | 86.895 | 10 |
| 2024-11-11 | 159.50 | 159.50 | 157.50 | 157.50 | 86.346 | 13 |
| 2024-11-08 | 159.50 | 159.50 | 158.50 | 158.50 | 86.895 | 3 |
| 2024-11-07 | 159.00 | 159.00 | 158.50 | 158.50 | 86.895 | 98 |
| 2024-11-06 | 159.00 | 159.00 | 158.00 | 159.00 | 87.169 | 210 |
| 2024-10-30 | 157.50 | 159.00 | 157.50 | 159.00 | 87.169 | 31 |
| 2024-10-29 | 160.50 | 160.50 | 160.50 | 160.50 | 87.991 | 7 |
| 2024-10-22 | 160.50 | 162.00 | 159.00 | 159.00 | 87.169 | 4 |
| 2024-10-21 | 160.00 | 160.00 | 160.00 | 160.00 | 87.717 | 214 |
| 2024-10-17 | 161.00 | 161.00 | 160.00 | 160.00 | 87.717 | 50 |
| 2024-10-16 | 161.00 | 161.00 | 161.00 | 161.00 | 88.265 | 21 |
| 2024-10-15 | 161.00 | 161.00 | 159.50 | 159.50 | 87.443 | 102 |
| 2024-10-14 | 163.50 | 163.50 | 162.00 | 162.00 | 88.813 | 1 |
| 2024-10-11 | 163.50 | 163.50 | 163.50 | 163.50 | 89.636 | 3 |
| 2024-10-10 | 164.00 | 164.00 | 163.50 | 163.50 | 89.636 | 8 |
| 2024-10-09 | 160.50 | 164.00 | 160.50 | 164.00 | 89.910 | 8 |
| 2024-10-07 | 162.00 | 162.00 | 161.00 | 161.00 | 88.265 | 3 |
| 2024-10-04 | 160.50 | 161.50 | 159.50 | 161.50 | 88.539 | 56 |
| 2024-10-03 | 159.50 | 160.00 | 159.50 | 160.00 | 87.717 | 32 |
| 2024-10-02 | 159.50 | 159.50 | 159.50 | 159.50 | 87.443 | 8 |
| 2024-10-01 | 159.00 | 160.00 | 159.00 | 159.50 | 87.443 | 75 |
| 2024-09-27 | 159.00 | 159.00 | 158.50 | 158.50 | 86.895 | 6 |
| 2024-09-24 | 159.50 | 159.50 | 159.50 | 159.50 | 87.443 | 20 |
| 2024-09-20 | 158.00 | 159.50 | 158.00 | 159.50 | 87.443 | 1 |
| 2024-09-19 | 159.50 | 159.50 | 159.50 | 159.50 | 87.443 | 3 |
| 2024-09-11 | 158.50 | 158.50 | 158.50 | 158.50 | 86.895 | 12 |
| 2024-09-10 | 158.00 | 158.00 | 157.00 | 157.00 | 86.072 | 32 |
| 2024-09-06 | 157.50 | 157.50 | 157.50 | 157.50 | 86.346 | 1 |
| 2024-09-05 | 159.50 | 159.50 | 157.00 | 157.00 | 86.072 | 6 |
| 2024-09-04 | 157.00 | 157.00 | 157.00 | 157.00 | 86.072 | 30 |
| 2024-09-02 | 159.00 | 159.00 | 159.00 | 159.00 | 87.169 | 1 |
| 2024-08-27 | 162.00 | 162.00 | 161.50 | 161.50 | 88.539 | 220 |
| 2024-08-22 | 161.50 | 161.50 | 161.50 | 161.50 | 88.539 | 1 |
| 2024-08-21 | 164.00 | 164.00 | 164.00 | 164.00 | 89.910 | 1 |
| 2024-08-20 | 163.50 | 163.50 | 163.50 | 163.50 | 89.636 | 70 |
| 2024-08-16 | 163.00 | 163.00 | 163.00 | 163.00 | 89.362 | 1 |
| 2024-08-13 | 165.50 | 167.00 | 165.50 | 167.00 | 91.555 | 5 |
| 2024-08-12 | 160.50 | 171.00 | 160.50 | 171.00 | 93.747 | 1 |
| 2024-08-09 | 161.50 | 162.00 | 161.50 | 162.00 | 88.813 | 3 |
| 2024-08-06 | 154.00 | 155.50 | 154.00 | 155.00 | 84.976 | 38 |
| 2024-08-05 | 158.00 | 158.00 | 150.50 | 154.00 | 84.428 | 79 |
| 2024-08-02 | 158.50 | 158.50 | 156.00 | 156.00 | 85.524 | 36 |
| 2024-07-31 | 160.00 | 160.00 | 159.00 | 159.00 | 87.169 | 10 |
| 2024-07-29 | 159.50 | 159.50 | 159.50 | 159.50 | 87.443 | 22 |
| 2024-07-26 | 159.50 | 159.50 | 159.50 | 159.50 | 87.443 | 1 |
| 2024-07-25 | 160.00 | 160.00 | 158.00 | 159.00 | 87.169 | 97 |
| 2024-07-24 | 160.50 | 160.50 | 160.00 | 160.00 | 87.717 | 18 |
| 2024-07-23 | 161.50 | 161.50 | 161.00 | 161.00 | 88.265 | 19 |
| 2024-07-22 | 162.50 | 162.50 | 162.50 | 162.50 | 89.087 | 2 |
| 2024-07-18 | 160.00 | 161.00 | 160.00 | 160.50 | 87.991 | 3 |
| 2024-07-15 | 163.00 | 163.00 | 160.50 | 160.50 | 87.991 | 104 |
| 2024-07-12 | 160.50 | 160.50 | 160.50 | 160.50 | 87.991 | 7 |
| 2024-07-10 | 161.00 | 163.00 | 161.00 | 163.00 | 89.362 | 13 |
| 2024-07-09 | 159.50 | 160.00 | 159.50 | 160.00 | 87.717 | 52 |
| 2024-07-08 | 158.50 | 158.50 | 158.50 | 158.50 | 86.895 | 22 |
| 2024-07-05 | 160.50 | 160.50 | 158.00 | 158.00 | 86.620 | 3 |
| 2024-07-04 | 160.00 | 160.00 | 159.00 | 159.00 | 87.169 | 22 |
| 2024-07-03 | 159.50 | 160.00 | 159.50 | 159.50 | 87.443 | 12 |
| 2024-07-02 | 157.50 | 158.00 | 156.50 | 157.50 | 86.346 | 45 |
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.