TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 20,005 |
| 2026-04-22 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 11,898 |
| 2026-04-21 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,026 |
| 2026-04-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,349 |
| 2026-04-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 15,446 |
| 2026-04-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,386 |
| 2026-04-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,083 |
| 2026-04-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,773 |
| 2026-04-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,660 |
| 2026-04-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,682 |
| 2026-04-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,450 |
| 2026-04-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 13,391 |
| 2026-04-07 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,057 |
| 2026-04-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,238 |
| 2026-04-01 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 16,958 |
| 2026-03-31 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 550,791 |
| 2026-03-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 14,439 |
| 2026-03-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,734 |
| 2026-03-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 10,512 |
| 2026-03-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,934 |
| 2026-03-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 17,713 |
| 2026-03-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 112,367 |
| 2026-03-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,530 |
| 2026-03-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,840 |
| 2026-03-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 20,484 |
| 2026-03-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,267 |
| 2026-03-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 11,412 |
| 2026-03-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 20,057 |
| 2026-03-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 19,577 |
| 2026-03-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 72,365 |
| 2026-03-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 34,374 |
| 2026-03-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,477 |
| 2026-03-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 21,481 |
| 2026-03-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 20,093 |
| 2026-03-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 24,778 |
| 2026-02-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 17,106 |
| 2026-02-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,256 |
| 2026-02-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 34,984 |
| 2026-02-24 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,102 |
| 2026-02-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,626 |
| 2026-02-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 27,134 |
| 2026-02-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,337 |
| 2026-02-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,217 |
| 2026-02-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,162 |
| 2026-02-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 11,598 |
| 2026-02-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,696 |
| 2026-02-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9,758 |
| 2026-02-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,478 |
| 2026-02-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 7,834 |
| 2026-02-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 12,609 |
| 2026-02-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,375 |
| 2026-02-05 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,245 |
| 2026-02-04 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,713 |
| 2026-02-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8,634 |
| 2026-02-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,528 |
| 2026-01-30 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,505 |
| 2026-01-29 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,454 |
| 2026-01-28 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 3,812 |
| 2026-01-27 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,105 |
| 2026-01-26 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6,438 |
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.