TOTALENERGIES MARKETING NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	264.90	264.90	264.90	264.90	264.90	301,631
2022-03-08	264.90	264.90	264.90	264.90	264.90	130,209
2022-03-07	264.90	264.90	264.90	264.90	264.90	137,758
2022-03-04	264.90	264.90	264.90	264.90	264.90	72,838
2022-03-03	264.90	264.90	264.90	264.90	264.90	405,697
2022-03-02	264.90	264.90	264.90	264.90	264.90	15,796
2022-03-01	264.90	264.90	264.90	264.90	264.90	296,442
2022-02-28	264.90	264.90	264.90	264.90	264.90	41,588
2022-02-25	264.90	264.90	264.90	264.90	264.90	248,213
2022-02-24	264.90	264.90	264.90	264.90	264.90	268,793
2022-02-23	264.90	264.90	264.90	264.90	264.90	1,003,268
2022-02-22	264.90	264.90	264.90	264.90	264.90	24,855
2022-02-21	264.90	264.90	264.90	264.90	264.90	847,441
2022-02-18	264.90	264.90	264.90	264.90	264.90	291,426
2022-02-17	264.90	264.90	264.90	264.90	264.90	24,844
2022-02-16	264.90	264.90	264.90	264.90	264.90	125,093
2022-02-15	264.90	264.90	264.90	264.90	264.90	353,519
2022-02-14	264.90	264.90	264.90	264.90	264.90	41,722
2022-02-11	264.90	264.90	264.90	264.90	264.90	119,390
2022-02-10	241.00	264.90	241.00	264.90	264.90	275,100
2022-02-09	241.00	241.00	241.00	241.00	241.00	106,217
2022-02-08	241.00	241.00	241.00	241.00	241.00	210,347
2022-02-07	241.00	241.00	241.00	241.00	241.00	115,011
2022-02-04	241.00	241.00	241.00	241.00	241.00	55,171
2022-02-03	241.00	241.00	241.00	241.00	241.00	104,893
2022-02-02	241.00	241.00	241.00	241.00	241.00	113,398
2022-02-01	241.00	241.00	241.00	241.00	241.00	55,687
2022-01-31	241.00	241.00	241.00	241.00	241.00	403,405
2022-01-28	221.90	241.00	221.90	241.00	241.00	699,638
2022-01-27	221.90	221.90	221.90	221.90	221.90	381,491
2022-01-26	221.90	221.90	221.90	221.90	221.90	37,206
2022-01-25	221.90	221.90	221.90	221.90	221.90	17,562
2022-01-24	221.90	221.90	221.90	221.90	221.90	139,896
2022-01-21	221.90	221.90	221.90	221.90	221.90	53,473
2022-01-20	221.90	221.90	221.90	221.90	221.90	64,992
2022-01-19	221.90	221.90	221.90	221.90	221.90	13,885
2022-01-18	221.90	221.90	221.90	221.90	221.90	50,256
2022-01-17	221.90	221.90	221.90	221.90	221.90	19,124
2022-01-14	221.90	221.90	221.90	221.90	221.90	978
2022-01-13	221.90	221.90	221.90	221.90	221.90	39,918
2022-01-12	221.90	221.90	221.90	221.90	221.90	114,674
2022-01-11	221.90	221.90	221.90	221.90	221.90	24,161
2022-01-10	221.90	221.90	221.90	221.90	221.90	67,583
2022-01-07	221.90	221.90	221.90	221.90	221.90	73,293
2022-01-06	221.90	221.90	221.90	221.90	221.90	77,116
2022-01-05	221.90	221.90	221.90	221.90	221.90	9,589
2022-01-04	221.90	221.90	221.90	221.90	221.90	3,690
2021-12-31	221.90	221.90	221.90	221.90	221.90	2,562
2021-12-30	221.90	221.90	221.90	221.90	221.90	32,033
2021-12-29	221.90	221.90	221.90	221.90	221.90	45,877
2021-12-24	221.90	221.90	221.90	221.90	221.90	8,591
2021-12-23	221.90	221.90	221.90	221.90	221.90	38,734
2021-12-22	221.90	221.90	221.90	221.90	221.90	2,693
2021-12-21	221.90	221.90	221.90	221.90	221.90	133,370
2021-12-20	221.90	221.90	221.90	221.90	221.90	320,721
2021-12-17	221.90	221.90	221.90	221.90	221.90	172,910
2021-12-16	216.80	221.90	216.80	221.90	221.90	795,129
2021-12-15	216.80	216.80	216.80	216.80	216.80	38,202
2021-12-14	216.80	216.80	216.80	216.80	216.80	67,599
2021-12-13	216.80	216.80	216.80	216.80	216.80	177,991

← NewerPage 20 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.