Total Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 234.00 | 234.00 | 228.00 | 228.50 | 228.50 | 1 |
| 2026-10-16 | 228.50 | 232.50 | 227.50 | 227.50 | 227.50 | 0 |
| 2026-10-15 | 234.50 | 234.50 | 227.00 | 229.50 | 229.50 | 53 |
| 2026-10-14 | 232.50 | 235.50 | 230.50 | 231.00 | 231.00 | 1 |
| 2026-10-13 | 237.50 | 237.50 | 231.00 | 233.50 | 233.50 | 105 |
| 2026-10-12 | 227.00 | 236.00 | 227.00 | 235.00 | 235.00 | 82 |
| 2026-10-09 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 2 |
| 2026-10-08 | 227.50 | 229.00 | 227.00 | 228.50 | 228.50 | 16 |
| 2026-10-07 | 227.00 | 227.00 | 224.00 | 225.50 | 225.50 | 124 |
| 2026-10-06 | 228.00 | 228.00 | 225.00 | 225.50 | 225.50 | 10 |
| 2026-10-05 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 117 |
| 2026-10-02 | 228.50 | 228.50 | 225.00 | 225.00 | 225.00 | 173 |
| 2026-10-01 | 227.00 | 229.50 | 225.00 | 225.00 | 225.00 | 165 |
| 2026-09-30 | 226.00 | 227.00 | 225.00 | 225.00 | 225.00 | 127 |
| 2026-09-29 | 227.50 | 227.50 | 223.00 | 226.50 | 226.50 | 29 |
| 2026-09-28 | 226.50 | 227.50 | 223.50 | 224.00 | 224.00 | 2 |
| 2026-09-25 | 223.00 | 230.00 | 222.00 | 227.50 | 227.50 | 125 |
| 2026-09-24 | 222.00 | 225.50 | 221.00 | 222.50 | 222.50 | 9 |
| 2026-09-23 | 225.50 | 225.50 | 220.00 | 220.00 | 220.00 | 3 |
| 2026-09-22 | 224.50 | 226.50 | 220.00 | 221.00 | 221.00 | 9 |
| 2026-09-21 | 221.00 | 227.50 | 219.50 | 225.00 | 225.00 | 39 |
| 2026-09-18 | 219.50 | 221.50 | 219.50 | 221.50 | 221.50 | 1 |
| 2026-09-17 | 219.00 | 221.00 | 218.50 | 220.00 | 220.00 | 96 |
| 2026-09-16 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 82 |
| 2026-09-15 | 224.00 | 224.00 | 218.50 | 220.00 | 220.00 | 2 |
| 2026-09-14 | 223.00 | 224.50 | 221.50 | 221.50 | 221.50 | 51 |
| 2026-09-11 | 221.50 | 224.00 | 220.00 | 221.00 | 221.00 | 96 |
| 2026-09-10 | 221.50 | 224.00 | 218.50 | 224.00 | 224.00 | 179 |
| 2026-09-09 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 62 |
| 2026-09-08 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 16 |
| 2026-09-07 | 218.00 | 219.50 | 218.00 | 219.00 | 219.00 | 0 |
| 2026-09-04 | 219.50 | 219.50 | 216.00 | 216.00 | 216.00 | 5 |
| 2026-09-03 | 221.50 | 221.50 | 216.00 | 217.50 | 217.50 | 8 |
| 2026-09-02 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 94 |
| 2026-09-01 | 223.50 | 225.00 | 219.50 | 220.50 | 220.50 | 106 |
| 2026-08-31 | 218.00 | 223.50 | 218.00 | 222.00 | 222.00 | 46 |
| 2026-08-28 | 225.00 | 225.00 | 215.50 | 217.00 | 217.00 | 11 |
| 2026-08-27 | 227.50 | 227.50 | 224.00 | 226.00 | 226.00 | 41 |
| 2026-08-26 | 222.00 | 225.00 | 222.00 | 223.50 | 223.50 | 67 |
| 2026-08-25 | 227.50 | 227.50 | 222.00 | 223.00 | 223.00 | 31 |
| 2026-08-24 | 223.50 | 227.50 | 222.00 | 227.50 | 227.50 | 8 |
| 2026-08-21 | 226.00 | 226.50 | 222.50 | 223.50 | 223.50 | 2 |
| 2026-08-20 | 225.50 | 227.00 | 223.00 | 223.00 | 223.00 | 67 |
| 2026-08-19 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 28 |
| 2026-08-18 | 216.50 | 219.00 | 216.50 | 219.00 | 219.00 | 28 |
| 2026-08-17 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 5 |
| 2026-08-14 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 11 |
| 2026-08-13 | 218.00 | 218.00 | 216.00 | 216.50 | 216.50 | 6 |
| 2026-08-12 | 216.50 | 218.50 | 216.50 | 218.50 | 218.50 | 1 |
| 2026-08-11 | 215.50 | 218.00 | 215.50 | 217.00 | 217.00 | 6 |
| 2026-08-10 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 16 |
| 2026-08-07 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | 1 |
| 2026-08-06 | 214.50 | 215.50 | 211.50 | 214.00 | 214.00 | 3 |
| 2026-08-05 | 215.00 | 217.50 | 214.00 | 215.00 | 215.00 | 3 |
| 2026-08-04 | 215.50 | 217.50 | 211.00 | 214.00 | 214.00 | 28 |
| 2026-08-03 | 216.50 | 216.50 | 213.00 | 213.00 | 213.00 | 3 |
| 2026-07-31 | 215.50 | 215.50 | 213.50 | 214.00 | 214.00 | 30 |
| 2026-07-30 | 219.00 | 219.00 | 212.50 | 214.00 | 214.00 | 12 |
| 2026-07-29 | 213.00 | 219.00 | 212.50 | 219.00 | 219.00 | 12 |
| 2026-07-28 | 219.50 | 219.50 | 215.00 | 215.00 | 215.00 | 55 |
Page 1 of 2 · 66 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.