TOTALENERGIES MARKETING NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	234.50	234.50	234.50	234.50	234.50	25,274
2022-06-06	234.50	234.50	234.50	234.50	234.50	31,151
2022-06-03	234.50	234.50	234.50	234.50	234.50	36,002
2022-06-02	234.50	234.50	234.50	234.50	234.50	9,667
2022-06-01	234.50	234.50	234.50	234.50	234.50	14,943
2022-05-31	234.50	234.50	234.50	234.50	234.50	24,038
2022-05-30	234.50	234.50	234.50	234.50	234.50	21,682
2022-05-27	234.50	234.50	234.50	234.50	234.50	105,738
2022-05-26	234.50	234.50	234.50	234.50	234.50	132,714
2022-05-25	234.50	234.50	234.50	234.50	234.50	152,813
2022-05-24	234.50	234.50	234.50	234.50	234.50	225,592
2022-05-23	234.50	234.50	234.50	234.50	234.50	102,354
2022-05-20	234.50	234.50	234.50	234.50	234.50	12,505
2022-05-19	234.50	234.50	234.50	234.50	234.50	56,629
2022-05-18	234.50	234.50	234.50	234.50	234.50	34,488
2022-05-17	234.50	234.50	234.50	234.50	234.50	128,607
2022-05-16	234.50	234.50	234.50	234.50	234.50	100,843
2022-05-13	234.50	234.50	234.50	234.50	234.50	94,109
2022-05-12	234.50	234.50	234.50	234.50	234.50	209,983
2022-05-11	234.50	234.50	234.50	234.50	234.50	579,180
2022-05-10	234.50	234.50	234.50	234.50	234.50	221,758
2022-05-09	234.50	234.50	234.50	234.50	234.50	112,140
2022-05-06	234.50	234.50	234.50	234.50	234.50	168,461
2022-05-05	234.50	234.50	234.50	234.50	234.50	64,643
2022-05-04	234.50	234.50	234.50	234.50	234.50	216,741
2022-04-29	234.50	234.50	234.50	234.50	234.50	82,088
2022-04-28	234.50	234.50	234.50	234.50	234.50	255,427
2022-04-27	234.50	234.50	234.50	234.50	234.50	24,951
2022-04-26	234.50	234.50	234.50	234.50	234.50	24,875
2022-04-25	238.50	238.50	234.50	234.50	234.50	110,427
2022-04-22	238.50	238.50	238.50	238.50	238.50	677,372
2022-04-21	238.50	238.50	238.50	238.50	238.50	432,977
2022-04-20	238.50	238.50	238.50	238.50	238.50	486,402
2022-04-19	238.50	238.50	238.50	238.50	238.50	141,821
2022-04-14	238.50	238.50	238.50	238.50	238.50	23,580
2022-04-13	238.50	238.50	238.50	238.50	238.50	125,273
2022-04-12	238.50	238.50	238.50	238.50	238.50	97,687
2022-04-11	238.50	238.50	238.50	238.50	238.50	51,266
2022-04-08	238.50	238.50	238.50	238.50	238.50	228,156
2022-04-07	238.50	238.50	238.50	238.50	238.50	39,547
2022-04-06	238.50	238.50	238.50	238.50	238.50	31,517
2022-04-05	238.50	238.50	238.50	238.50	238.50	33,198
2022-04-04	238.50	238.50	238.50	238.50	238.50	37,047
2022-04-01	264.90	264.90	238.50	238.50	238.50	755,859
2022-03-31	264.90	264.90	264.90	264.90	264.90	10,965
2022-03-30	264.90	264.90	264.90	264.90	264.90	19,525
2022-03-29	264.90	264.90	264.90	264.90	264.90	283,965
2022-03-28	264.90	264.90	264.90	264.90	264.90	178,616
2022-03-25	264.90	264.90	264.90	264.90	264.90	113,018
2022-03-24	264.90	264.90	264.90	264.90	264.90	16,224
2022-03-23	264.90	264.90	264.90	264.90	264.90	21,485
2022-03-22	264.90	264.90	264.90	264.90	264.90	19,936
2022-03-21	264.90	264.90	264.90	264.90	264.90	86,174
2022-03-18	264.90	264.90	264.90	264.90	264.90	101,309
2022-03-17	264.90	264.90	264.90	264.90	264.90	17,246
2022-03-16	264.90	264.90	264.90	264.90	264.90	52,302
2022-03-15	264.90	264.90	264.90	264.90	264.90	28,106
2022-03-14	264.90	264.90	264.90	264.90	264.90	74,008
2022-03-11	264.90	264.90	264.90	264.90	264.90	68,028
2022-03-10	264.90	264.90	264.90	264.90	264.90	136,471

← NewerPage 19 of 21 · 1,237 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.