TOTALENERGIES MARKETING NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	321.50	321.50	321.50	321.50	321.50	5,826
2024-05-14	321.50	321.50	321.50	321.50	321.50	20,958
2024-05-13	321.50	321.50	321.50	321.50	321.50	23,722
2024-05-10	321.50	321.50	321.50	321.50	321.50	103,347
2024-05-09	321.50	321.50	321.50	321.50	321.50	36,299
2024-05-08	321.50	321.50	321.50	321.50	321.50	41,882
2024-05-07	321.50	321.50	321.50	321.50	321.50	21,089
2024-05-06	321.50	321.50	321.50	321.50	321.50	20,979
2024-05-03	321.50	321.50	321.50	321.50	321.50	54,851
2024-05-02	321.50	321.50	321.50	321.50	321.50	24,195
2024-04-30	321.50	321.50	321.50	321.50	321.50	33,613
2024-04-29	321.50	321.50	321.50	321.50	321.50	2,454
2024-04-26	321.50	321.50	321.50	321.50	321.50	9,975
2024-04-25	321.50	321.50	321.50	321.50	321.50	30,088
2024-04-24	346.50	346.50	321.50	321.50	321.50	23,057
2024-04-23	346.50	346.50	346.50	346.50	346.50	449,524
2024-04-22	346.50	346.50	346.50	346.50	346.50	22,000
2024-04-19	346.50	346.50	346.50	346.50	346.50	17,893
2024-04-18	346.50	346.50	346.50	346.50	346.50	57,772
2024-04-17	346.50	346.50	346.50	346.50	346.50	10,585
2024-04-16	346.50	346.50	346.50	346.50	346.50	27,196
2024-04-15	346.50	346.50	346.50	346.50	346.50	17,016
2024-04-12	346.50	346.50	346.50	346.50	346.50	15,127
2024-04-08	346.50	346.50	346.50	346.50	346.50	6,447
2024-04-05	346.50	346.50	346.50	346.50	346.50	2,790
2024-04-04	346.50	346.50	346.50	346.50	346.50	10,142
2024-04-03	346.50	346.50	346.50	346.50	346.50	23,213
2024-04-02	346.50	346.50	346.50	346.50	346.50	94,961
2024-03-28	346.50	346.50	346.50	346.50	346.50	25,393
2024-03-27	346.50	346.50	346.50	346.50	346.50	34,784
2024-03-26	346.50	346.50	346.50	346.50	346.50	62,947
2024-03-25	346.50	346.50	346.50	346.50	346.50	9,512
2024-03-22	346.50	346.50	346.50	346.50	346.50	66,433
2024-03-21	346.50	346.50	346.50	346.50	346.50	38,158
2024-03-20	346.50	346.50	346.50	346.50	346.50	73,677
2024-03-19	346.50	346.50	346.50	346.50	346.50	15,792
2024-03-18	346.50	346.50	346.50	346.50	346.50	90,690
2024-03-15	346.50	346.50	346.50	346.50	346.50	27,984
2024-03-14	346.50	346.50	346.50	346.50	346.50	66,956
2024-03-13	346.50	346.50	346.50	346.50	346.50	31,713
2024-03-12	346.50	346.50	346.50	346.50	346.50	18,371
2024-03-11	346.50	346.50	346.50	346.50	346.50	16,894
2024-03-08	346.50	346.50	346.50	346.50	346.50	8,860
2024-03-07	346.50	346.50	346.50	346.50	346.50	10,167
2024-03-06	346.50	346.50	346.50	346.50	346.50	1,773
2024-03-05	346.50	346.50	346.50	346.50	346.50	13,402
2024-03-04	346.50	346.50	346.50	346.50	346.50	11,527
2024-03-01	346.50	346.50	346.50	346.50	346.50	61,635
2024-02-29	346.50	346.50	346.50	346.50	346.50	5,500
2024-02-28	346.50	346.50	346.50	346.50	346.50	26,692
2024-02-27	346.50	346.50	346.50	346.50	346.50	438
2024-02-26	346.50	346.50	346.50	346.50	346.50	14,177
2024-02-23	346.50	346.50	346.50	346.50	346.50	6,296
2024-02-22	346.50	346.50	346.50	346.50	346.50	33,726
2024-02-21	346.50	346.50	346.50	346.50	346.50	15,398
2024-02-20	346.50	346.50	346.50	346.50	346.50	31,946
2024-02-19	346.50	346.50	346.50	346.50	346.50	11,079
2024-02-16	346.50	346.50	346.50	346.50	346.50	11,900
2024-02-15	346.50	346.50	346.50	346.50	346.50	26,752
2024-02-14	346.50	346.50	346.50	346.50	346.50	8,835

← NewerPage 11 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-23	40.0000 NGN
2024-04-24	25.0000 NGN
2023-04-26	21.0000 NGN
2022-11-21	4.0000 NGN
2022-04-25	18.2000 NGN
2021-08-16	4.0000 NGN
2021-04-19	6.0800 NGN
2020-06-05	6.7100 NGN
2019-04-23	14.0000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.