TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 52,699 |
| 2023-02-22 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 36,282 |
| 2023-02-21 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 12,827 |
| 2023-02-20 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 307,765 |
| 2023-02-17 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 3,669 |
| 2023-02-16 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 25,968 |
| 2023-02-15 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 11,870 |
| 2023-02-14 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 19,652 |
| 2023-02-13 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 20,975 |
| 2023-02-10 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 76,945 |
| 2023-02-09 | 224.00 | 224.00 | 218.80 | 218.80 | 218.80 | 877,949 |
| 2023-02-08 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 277,947 |
| 2023-02-07 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 53,973 |
| 2023-02-06 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 124,029 |
| 2023-02-03 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 193,713 |
| 2023-02-02 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 200,001 |
| 2023-02-01 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 84,142 |
| 2023-01-31 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 217,799 |
| 2023-01-30 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 424,563 |
| 2023-01-27 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 145,814 |
| 2023-01-26 | 212.30 | 224.00 | 212.30 | 224.00 | 224.00 | 346,587 |
| 2023-01-25 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 70,732 |
| 2023-01-24 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 4,867 |
| 2023-01-23 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 32,892 |
| 2023-01-20 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 29,123 |
| 2023-01-19 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 15,389 |
| 2023-01-18 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 55,056 |
| 2023-01-17 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 12,847 |
| 2023-01-16 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 31,302 |
| 2023-01-13 | 193.00 | 212.30 | 193.00 | 212.30 | 212.30 | 120,933 |
| 2023-01-12 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 33,677 |
| 2023-01-11 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 89,893 |
| 2023-01-10 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 222,463 |
| 2023-01-09 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 330,272 |
| 2023-01-06 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 142,599 |
| 2023-01-05 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 56,073 |
| 2023-01-04 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 77,386 |
| 2023-01-03 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 62,531 |
| 2022-12-30 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 16,911 |
| 2022-12-29 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 98,187 |
| 2022-12-28 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 28,122 |
| 2022-12-23 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 28,779 |
| 2022-12-22 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 13,715 |
| 2022-12-21 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 23,017 |
| 2022-12-20 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 30,386 |
| 2022-12-19 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 9,122 |
| 2022-12-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 16,158 |
| 2022-12-15 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 20,306 |
| 2022-12-14 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 5,212 |
| 2022-12-13 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 35,295 |
| 2022-12-12 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 25,315 |
| 2022-12-09 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 14,787 |
| 2022-12-08 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3,674 |
| 2022-12-07 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 44,459 |
| 2022-12-06 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 46,261 |
| 2022-12-05 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 94,874 |
| 2022-12-02 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 87,224 |
| 2022-12-01 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 23,735 |
| 2022-11-30 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 75,341 |
| 2022-11-29 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 9,771 |
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.