TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 8,835 |
| 2024-02-13 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 24,437 |
| 2024-02-12 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 6,592 |
| 2024-02-09 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 37,149 |
| 2024-02-08 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 36,158 |
| 2024-02-07 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 4,153 |
| 2024-02-06 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 125,158 |
| 2024-02-05 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 85,381 |
| 2024-02-02 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 101,078 |
| 2024-02-01 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 46,814 |
| 2024-01-31 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 30,803 |
| 2024-01-30 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 48,547 |
| 2024-01-29 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 39,019 |
| 2024-01-26 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 7,444 |
| 2024-01-25 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 82,561 |
| 2024-01-24 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 121,293 |
| 2024-01-23 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 69,911 |
| 2024-01-22 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 73,091 |
| 2024-01-19 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 59,596 |
| 2024-01-18 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 148,893 |
| 2024-01-17 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 134,535 |
| 2024-01-16 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 165,344 |
| 2024-01-15 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 86,688 |
| 2024-01-12 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 162,415 |
| 2024-01-11 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 89,866 |
| 2024-01-10 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 57,183 |
| 2024-01-09 | 385.00 | 385.00 | 346.50 | 346.50 | 346.50 | 203,809 |
| 2024-01-08 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 43,682 |
| 2024-01-05 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 63,666 |
| 2024-01-04 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 76,815 |
| 2024-01-03 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 14,328 |
| 2024-01-02 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 16,669 |
| 2023-12-29 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 8,061 |
| 2023-12-28 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 17,460 |
| 2023-12-27 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 18,831 |
| 2023-12-22 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 45,636 |
| 2023-12-21 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 37,421 |
| 2023-12-20 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 96,522 |
| 2023-12-19 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 205,738 |
| 2023-12-18 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 14,918 |
| 2023-12-15 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 13,951 |
| 2023-12-14 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 231 |
| 2023-12-13 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 10,827 |
| 2023-12-12 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 8,757 |
| 2023-12-11 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 22,943 |
| 2023-12-08 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 3,874 |
| 2023-12-07 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 6,092 |
| 2023-12-06 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 20,478 |
| 2023-12-05 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 36,711 |
| 2023-12-04 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 8,329 |
| 2023-12-01 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 110,932 |
| 2023-11-30 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 14,293 |
| 2023-11-29 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 3,690 |
| 2023-11-28 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 86,878 |
| 2023-11-27 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 13,011 |
| 2023-11-24 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 8,179 |
| 2023-11-23 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 3,529 |
| 2023-11-22 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 7,498 |
| 2023-11-21 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 19,691 |
| 2023-11-20 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 12,567 |
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.