TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 31,456 |
| 2022-11-25 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 6,038 |
| 2022-11-24 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 55,219 |
| 2022-11-23 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 18,396 |
| 2022-11-22 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 55,425 |
| 2022-11-21 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 8,734 |
| 2022-11-18 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 5,896 |
| 2022-11-17 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 47,834 |
| 2022-11-16 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 20,856 |
| 2022-11-15 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 4,100 |
| 2022-11-14 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 20,255 |
| 2022-11-11 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 17,075 |
| 2022-11-10 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3,692 |
| 2022-11-09 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 16,638 |
| 2022-11-08 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 14,854 |
| 2022-11-07 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3,583 |
| 2022-11-04 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 34,130 |
| 2022-11-03 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 21,215 |
| 2022-11-02 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 15,659 |
| 2022-11-01 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 4,452 |
| 2022-10-31 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 10,325 |
| 2022-10-28 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 22,031 |
| 2022-10-27 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 106,836 |
| 2022-10-26 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 18,583 |
| 2022-10-25 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 32,883 |
| 2022-10-24 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 56,571 |
| 2022-10-21 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 39,951 |
| 2022-10-20 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 65,315 |
| 2022-10-19 | 211.10 | 211.10 | 197.00 | 197.00 | 197.00 | 115,507 |
| 2022-10-18 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 5,175 |
| 2022-10-17 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 22,547 |
| 2022-10-14 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 1,617 |
| 2022-10-13 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 3,738 |
| 2022-10-12 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 4,319 |
| 2022-10-11 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 42,623 |
| 2022-10-07 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 55,153 |
| 2022-10-06 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 8,908 |
| 2022-10-05 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 22,618 |
| 2022-10-04 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 28,906 |
| 2022-09-30 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 18,143 |
| 2022-09-29 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 39,056 |
| 2022-09-28 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 16,896 |
| 2022-09-27 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 23,883 |
| 2022-09-26 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 13,770 |
| 2022-09-23 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 55,277 |
| 2022-09-22 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 16,257 |
| 2022-09-21 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 71,434 |
| 2022-09-20 | 234.50 | 234.50 | 211.10 | 211.10 | 211.10 | 293,282 |
| 2022-09-19 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 2,403 |
| 2022-09-16 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1,636 |
| 2022-09-15 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 3,889 |
| 2022-09-14 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1,433 |
| 2022-09-13 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 10,719 |
| 2022-09-12 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 5,255 |
| 2022-09-09 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 2,493 |
| 2022-09-08 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 4,285 |
| 2022-09-07 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 4,980 |
| 2022-09-06 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 24,866 |
| 2022-09-05 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 329 |
| 2022-09-02 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 57,149 |
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.