TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 97,006 |
| 2021-12-09 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 17,465 |
| 2021-12-08 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 237,444 |
| 2021-12-07 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 119,062 |
| 2021-12-06 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 53,461 |
| 2021-12-03 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 25,465 |
| 2021-12-02 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 33,605 |
| 2021-12-01 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 23,807 |
| 2021-11-30 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 44,118 |
| 2021-11-29 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 127,001 |
| 2021-11-26 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 128,805 |
| 2021-11-25 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 416,716 |
| 2021-11-24 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 160,143 |
| 2021-11-23 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 20,064 |
| 2021-11-22 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 42,614 |
| 2021-11-19 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 57,630 |
| 2021-11-18 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 139,620 |
| 2021-11-17 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 22,200 |
| 2021-11-16 | 240.80 | 240.80 | 216.80 | 216.80 | 216.80 | 520,238 |
| 2021-11-15 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 13,173 |
| 2021-11-12 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 45,763 |
| 2021-11-11 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 31,465 |
| 2021-11-10 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 82,580 |
| 2021-11-09 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 189,054 |
| 2021-11-08 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 24,994 |
| 2021-11-05 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 7,578 |
| 2021-11-04 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 33,566 |
| 2021-11-03 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 86,113 |
| 2021-11-02 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 74,152 |
| 2021-11-01 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 38,512 |
| 2021-10-29 | 220.00 | 240.80 | 220.00 | 240.80 | 240.80 | 167,548 |
| 2021-10-28 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,750 |
| 2021-10-27 | 207.60 | 220.00 | 207.60 | 220.00 | 220.00 | 136,174 |
| 2021-10-26 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 379,747 |
| 2021-10-25 | 204.90 | 207.80 | 204.90 | 207.60 | 207.60 | 1,222,409 |
| 2021-10-22 | 193.00 | 204.90 | 193.00 | 204.90 | 204.90 | 265,778 |
| 2021-10-21 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 30,191 |
← NewerPage 21 of 21 · 1,237 trading days
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.