TOTALENERGIES MARKETING NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	233.00	249.00	233.00	249.00	249.00	719,279
2023-05-24	217.50	233.00	217.50	233.00	233.00	257,834
2023-05-23	217.50	217.50	217.50	217.50	217.50	76,279
2023-05-22	217.50	217.50	217.50	217.50	217.50	9,570
2023-05-19	217.50	217.50	217.50	217.50	217.50	28,406
2023-05-18	217.50	217.50	217.50	217.50	217.50	5,392
2023-05-17	217.50	217.50	217.50	217.50	217.50	50,454
2023-05-16	217.50	217.50	217.50	217.50	217.50	112,632
2023-05-15	217.50	217.50	217.50	217.50	217.50	104,082
2023-05-12	217.50	217.50	217.50	217.50	217.50	101,576
2023-05-11	217.50	217.50	217.50	217.50	217.50	136,170
2023-05-10	217.50	217.50	217.50	217.50	217.50	18,061
2023-05-09	217.50	217.50	217.50	217.50	217.50	29,418
2023-05-08	217.50	217.50	217.50	217.50	217.50	21,016
2023-05-05	217.50	217.50	217.50	217.50	217.50	27,294
2023-05-04	217.50	217.50	217.50	217.50	217.50	149,565
2023-05-03	217.50	217.50	217.50	217.50	217.50	134,366
2023-05-02	217.50	217.50	217.50	217.50	217.50	124,031
2023-04-28	217.50	217.50	217.50	217.50	217.50	379,989
2023-04-27	217.50	217.50	217.50	217.50	217.50	15,662
2023-04-26	218.80	218.80	217.00	217.50	217.50	549,129
2023-04-25	218.80	218.80	218.80	218.80	218.80	189,495
2023-04-20	218.80	218.80	218.80	218.80	218.80	132,669
2023-04-19	218.80	218.80	218.80	218.80	218.80	31,306
2023-04-18	218.80	218.80	218.80	218.80	218.80	78,200
2023-04-17	218.80	218.80	218.80	218.80	218.80	79,006
2023-04-14	218.80	218.80	218.80	218.80	218.80	34,508
2023-04-13	218.80	218.80	218.80	218.80	218.80	35,480
2023-04-12	218.80	218.80	218.80	218.80	218.80	24,025
2023-04-11	218.80	218.80	218.80	218.80	218.80	21,142
2023-04-06	218.80	218.80	218.80	218.80	218.80	21,863
2023-04-05	218.80	218.80	218.80	218.80	218.80	88,262
2023-04-04	218.80	218.80	218.80	218.80	218.80	56,376
2023-04-03	218.80	218.80	218.80	218.80	218.80	319,927
2023-03-31	218.80	218.80	218.80	218.80	218.80	153,198
2023-03-30	218.80	218.80	218.80	218.80	218.80	17,622
2023-03-29	218.80	218.80	218.80	218.80	218.80	468,904
2023-03-28	218.80	218.80	218.80	218.80	218.80	16,281
2023-03-27	218.80	218.80	218.80	218.80	218.80	53,734
2023-03-24	218.80	218.80	218.80	218.80	218.80	4,557
2023-03-23	218.80	218.80	218.80	218.80	218.80	14,316
2023-03-22	218.80	218.80	218.80	218.80	218.80	12,530
2023-03-21	218.80	218.80	218.80	218.80	218.80	499,120
2023-03-20	218.80	218.80	218.80	218.80	218.80	341,799
2023-03-17	218.80	218.80	218.80	218.80	218.80	167,368
2023-03-16	218.80	218.80	218.80	218.80	218.80	66,858
2023-03-15	218.80	218.80	218.80	218.80	218.80	147,230
2023-03-14	218.80	218.80	218.80	218.80	218.80	117,582
2023-03-13	218.80	218.80	218.80	218.80	218.80	339,024
2023-03-10	218.80	218.80	218.80	218.80	218.80	423,531
2023-03-09	218.80	218.80	218.80	218.80	218.80	115,102
2023-03-08	218.80	218.80	218.80	218.80	218.80	10,427
2023-03-07	218.80	218.80	218.80	218.80	218.80	40,523
2023-03-06	218.80	218.80	218.80	218.80	218.80	45,752
2023-03-03	218.80	218.80	218.80	218.80	218.80	72,131
2023-03-02	218.80	218.80	218.80	218.80	218.80	7,225
2023-03-01	218.80	218.80	218.80	218.80	218.80	141,846
2023-02-28	218.80	218.80	218.80	218.80	218.80	39,622
2023-02-27	218.80	218.80	218.80	218.80	218.80	2,748
2023-02-24	218.80	218.80	218.80	218.80	218.80	3,892

← NewerPage 15 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.