TOTALENERGIES MARKETING NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	385.00	385.00	385.00	385.00	385.00	128,590
2023-08-22	385.00	385.00	385.00	385.00	385.00	206,987
2023-08-21	385.00	385.00	385.00	385.00	385.00	166,001
2023-08-18	385.00	385.00	385.00	385.00	385.00	18,750
2023-08-17	385.00	385.00	385.00	385.00	385.00	44,403
2023-08-16	385.00	385.00	385.00	385.00	385.00	31,524
2023-08-15	385.00	385.00	385.00	385.00	385.00	40,524
2023-08-14	385.00	385.00	385.00	385.00	385.00	43,159
2023-08-11	385.00	385.00	385.00	385.00	385.00	219,634
2023-08-10	385.00	385.00	385.00	385.00	385.00	62,696
2023-08-09	385.00	385.00	385.00	385.00	385.00	12,263
2023-08-08	385.00	385.00	385.00	385.00	385.00	61,112
2023-08-07	385.00	385.00	385.00	385.00	385.00	93,045
2023-08-04	385.00	385.00	385.00	385.00	385.00	26,941
2023-08-03	385.00	385.00	385.00	385.00	385.00	29,878
2023-08-02	385.00	385.00	385.00	385.00	385.00	11,047
2023-08-01	385.00	385.00	385.00	385.00	385.00	3,589
2023-07-31	385.00	385.00	385.00	385.00	385.00	10,579
2023-07-28	385.00	385.00	385.00	385.00	385.00	40,447
2023-07-27	370.00	385.00	370.00	385.00	385.00	590,139
2023-07-26	370.00	370.00	370.00	370.00	370.00	104,344
2023-07-25	370.00	370.00	370.00	370.00	370.00	32,252
2023-07-24	370.00	370.00	370.00	370.00	370.00	64,314
2023-07-21	370.00	370.00	370.00	370.00	370.00	87,746
2023-07-20	370.00	370.00	370.00	370.00	370.00	66,739
2023-07-19	370.00	370.00	370.00	370.00	370.00	28,314
2023-07-18	370.00	370.00	370.00	370.00	370.00	328,591
2023-07-17	370.00	370.00	370.00	370.00	370.00	141,629
2023-07-14	370.00	370.00	370.00	370.00	370.00	158,229
2023-07-13	370.00	370.00	370.00	370.00	370.00	227,879
2023-07-12	370.00	370.00	370.00	370.00	370.00	243,633
2023-07-11	370.00	370.00	370.00	370.00	370.00	1,147,375
2023-07-10	370.00	370.00	370.00	370.00	370.00	81,767
2023-07-07	370.00	370.00	370.00	370.00	370.00	59,402
2023-07-06	370.00	370.00	370.00	370.00	370.00	155,238
2023-07-05	370.00	370.00	370.00	370.00	370.00	23,496
2023-07-04	350.00	370.00	350.00	370.00	370.00	287,080
2023-07-03	350.00	350.00	350.00	350.00	350.00	261,848
2023-06-30	350.00	350.00	350.00	350.00	350.00	72,936
2023-06-27	336.00	350.00	336.00	350.00	350.00	159,532
2023-06-26	336.00	336.00	336.00	336.00	336.00	384,026
2023-06-23	336.70	336.70	336.00	336.00	336.00	587,714
2023-06-22	336.70	336.70	336.70	336.70	336.70	374,495
2023-06-21	336.70	336.70	336.70	336.70	336.70	22,110
2023-06-20	336.70	336.70	336.70	336.70	336.70	102,822
2023-06-19	336.70	336.70	336.70	336.70	336.70	150,105
2023-06-16	336.70	336.70	336.70	336.70	336.70	446,267
2023-06-15	306.10	336.70	306.10	336.70	336.70	666,420
2023-06-14	278.30	306.10	278.30	306.10	306.10	158,497
2023-06-13	278.30	278.30	278.30	278.30	278.30	618,419
2023-06-09	278.30	278.30	278.30	278.30	278.30	607,831
2023-06-08	278.30	278.30	278.30	278.30	278.30	81,721
2023-06-07	278.30	278.30	278.30	278.30	278.30	192,409
2023-06-06	278.30	278.30	278.30	278.30	278.30	125,024
2023-06-05	278.30	278.30	278.30	278.30	278.30	330,552
2023-06-02	278.30	278.30	278.30	278.30	278.30	255,539
2023-06-01	272.00	278.30	272.00	278.30	278.30	1,025,699
2023-05-31	272.00	272.00	272.00	272.00	272.00	349,703
2023-05-30	249.00	272.00	249.00	272.00	272.00	486,135
2023-05-26	249.00	249.00	249.00	249.00	249.00	349,628

← NewerPage 14 of 21 · 1,240 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.