TotalEnergies EP Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	188.00	189.00	186.00	189.00	174.19	356
2026-02-09	188.00	188.00	185.50	186.00	171.43	721
2026-02-06	188.50	189.00	186.00	188.50	173.73	680
2026-02-05	188.00	188.00	187.00	188.00	173.27	212
2026-02-04	187.50	190.00	186.50	186.50	171.89	774
2026-02-03	189.00	189.00	186.50	186.50	171.89	371
2026-02-02	188.50	189.00	187.00	189.00	174.19	442
2026-01-30	192.00	192.00	187.50	188.00	173.27	697
2026-01-29	188.00	192.50	187.00	192.00	176.96	1,834
2026-01-28	186.00	189.00	186.00	189.00	174.19	519
2026-01-27	188.00	189.00	185.50	186.00	171.43	567
2026-01-26	186.50	189.00	186.00	188.00	173.27	580
2026-01-23	187.00	187.00	186.00	186.00	171.43	231
2026-01-22	184.50	187.00	184.00	187.00	172.35	429
2026-01-21	184.00	184.50	184.00	184.00	169.59	71
2026-01-20	184.00	185.50	183.00	184.50	170.05	316
2026-01-19	184.00	186.00	183.50	184.00	169.59	346
2026-01-16	185.00	186.00	183.50	183.50	169.12	645
2026-01-15	186.00	186.00	184.50	185.00	170.51	140
2026-01-14	187.00	187.00	184.50	186.00	171.43	296
2026-01-13	187.00	187.00	184.50	187.00	172.35	1,099
2026-01-12	186.00	188.00	185.00	187.00	172.35	563
2026-01-09	185.00	186.50	184.00	184.00	169.59	398
2026-01-08	183.50	186.00	183.50	184.00	169.59	198
2026-01-07	185.50	187.00	183.50	183.50	169.12	1,389
2026-01-06	187.00	188.00	185.50	186.00	171.43	378
2026-01-05	188.00	188.50	186.00	187.00	172.35	545
2026-01-02	187.50	188.50	186.50	188.00	173.27	474
2025-12-31	187.50	187.50	186.50	186.50	171.89	41
2025-12-30	184.00	187.50	184.00	186.50	171.89	309
2025-12-29	184.50	186.00	183.50	184.00	169.59	879
2025-12-24	187.00	187.00	185.50	185.50	170.97	108
2025-12-23	184.00	187.00	184.00	187.00	172.35	588
2025-12-22	185.00	185.00	183.50	185.00	170.51	396
2025-12-19	185.00	187.00	183.00	183.50	169.12	478
2025-12-18	186.00	187.00	185.00	185.00	170.51	413
2025-12-17	187.00	187.00	184.00	186.50	171.89	332
2025-12-16	187.50	189.50	184.00	184.00	169.59	916
2025-12-15	188.00	188.00	185.50	188.00	173.27	487
2025-12-12	187.00	188.00	186.00	188.00	173.27	803
2025-12-11	185.00	186.00	183.00	185.00	170.51	176
2025-12-10	184.50	185.50	183.00	184.00	169.59	333
2025-12-09	188.00	189.00	184.00	184.00	169.59	836
2025-12-08	188.00	190.00	188.00	188.50	173.73	281
2025-12-05	187.50	189.00	187.50	188.50	173.73	298
2025-12-04	188.50	189.00	186.00	187.50	172.81	472
2025-12-03	189.00	189.00	186.00	188.00	173.27	366
2025-12-02	188.50	190.00	187.00	187.00	172.35	242
2025-12-01	189.00	190.00	188.00	190.00	175.12	430
2025-11-28	188.00	189.00	185.50	189.00	174.19	644
2025-11-27	187.00	187.50	187.00	187.50	172.81	96
2025-11-26	187.50	188.00	185.00	187.50	172.81	306
2025-11-25	187.00	187.00	184.00	184.00	169.59	496
2025-11-24	185.00	188.00	183.00	188.00	173.27	770
2025-11-21	185.50	187.50	183.00	183.00	168.66	752
2025-11-20	188.00	189.00	185.50	188.50	173.73	590
2025-11-19	188.50	188.50	185.00	185.50	170.97	126
2025-11-18	185.50	187.00	185.00	185.00	170.51	543
2025-11-17	184.50	191.00	183.50	187.50	172.81	2,932
2025-11-14	186.00	186.50	182.00	184.50	170.05	861

← NewerPage 4 of 22 · 1,281 trading daysOlder →

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.