TOTALENERGIES MARKETING NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 7,911 |
| 2025-05-02 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 143,182 |
| 2025-04-30 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 211,049 |
| 2025-04-29 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 21,428 |
| 2025-04-28 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 69,485 |
| 2025-04-25 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 76,430 |
| 2025-04-24 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 124,272 |
| 2025-04-23 | 745.00 | 745.00 | 705.00 | 705.00 | 705.00 | 230,954 |
| 2025-04-22 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 19,536 |
| 2025-04-17 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 11,160 |
| 2025-04-16 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 10,994 |
| 2025-04-15 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2,036 |
| 2025-04-14 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 10,305 |
| 2025-04-11 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 4,930 |
| 2025-04-10 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 33,344 |
| 2025-04-09 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 178,223 |
| 2025-04-08 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 51,986 |
| 2025-04-07 | 679.70 | 745.00 | 679.70 | 745.00 | 745.00 | 250,475 |
| 2025-04-04 | 679.70 | 679.70 | 679.70 | 679.70 | 679.70 | 26,653 |
| 2025-04-03 | 679.70 | 679.70 | 679.70 | 679.70 | 679.70 | 16,226 |
| 2025-04-02 | 679.70 | 679.70 | 679.70 | 679.70 | 679.70 | 57,040 |
| 2025-03-28 | 637.00 | 679.70 | 637.00 | 679.70 | 679.70 | 162,530 |
| 2025-03-27 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 5,437 |
| 2025-03-26 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 21,749 |
| 2025-03-25 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 28,694 |
| 2025-03-24 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 47,470 |
| 2025-03-21 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 9,645 |
| 2025-03-20 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 12,722 |
| 2025-03-19 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 7,224 |
| 2025-03-18 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 35,905 |
| 2025-03-17 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 14,362 |
| 2025-03-14 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 12,199 |
| 2025-03-13 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 24,565 |
| 2025-03-12 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 33,078 |
| 2025-03-11 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 116,603 |
| 2025-03-10 | 670.00 | 670.00 | 637.00 | 637.00 | 637.00 | 227,552 |
| 2025-03-07 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 13,366 |
| 2025-03-06 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 6,340 |
| 2025-03-05 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 168,095 |
| 2025-03-04 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 74,352 |
| 2025-03-03 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 33,452 |
| 2025-02-28 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 167,852 |
| 2025-02-27 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 128,939 |
| 2025-02-26 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 100,976 |
| 2025-02-25 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 35,658 |
| 2025-02-24 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 81,979 |
| 2025-02-21 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 16,245 |
| 2025-02-20 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 19,713 |
| 2025-02-19 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 71,128 |
| 2025-02-18 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 68,923 |
| 2025-02-17 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 76,195 |
| 2025-02-14 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 247,301 |
| 2025-02-13 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 57,851 |
| 2025-02-12 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 81,893 |
| 2025-02-11 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 806,473 |
| 2025-02-10 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 110,084 |
| 2025-02-07 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 17,589 |
| 2025-02-06 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 12,073 |
| 2025-02-05 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 728,289 |
| 2025-02-04 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 22,604 |
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.