TotalEnergies EP Gabon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 232.50 | 234.00 | 230.00 | 231.00 | 212.90 | 1,128 |
| 2026-05-07 | 229.50 | 233.00 | 223.00 | 228.00 | 210.14 | 1,680 |
| 2026-05-06 | 236.00 | 237.00 | 225.50 | 230.00 | 211.98 | 2,242 |
| 2026-05-05 | 239.00 | 241.00 | 235.00 | 237.50 | 218.89 | 2,090 |
| 2026-05-04 | 231.00 | 238.00 | 228.00 | 236.00 | 217.51 | 2,399 |
| 2026-04-30 | 231.00 | 233.00 | 229.00 | 231.00 | 212.90 | 728 |
| 2026-04-29 | 230.00 | 234.00 | 229.50 | 229.50 | 211.52 | 1,482 |
| 2026-04-28 | 224.00 | 230.00 | 222.00 | 230.00 | 211.98 | 3,739 |
| 2026-04-27 | 225.00 | 227.00 | 223.00 | 224.50 | 206.91 | 793 |
| 2026-04-24 | 227.00 | 228.00 | 224.00 | 225.00 | 207.37 | 1,874 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 18.8800 EUR |
| 2025-06-06 | 19.8500 EUR |
| 2025-01-02 | 68.4100 EUR |
| 2024-06-26 | 20.5500 EUR |
| 2023-06-07 | 20.8000 EUR |
| 2022-09-28 | 56.9612 EUR |
| 2022-06-08 | 15.5600 EUR |
| 2021-06-08 | 3.6900 EUR |
| 2020-09-23 | 37.7000 EUR |
| 2020-06-09 | 9.8800 EUR |
| 2019-06-04 | 9.8600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.