Total Gabon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	186.50	186.50	186.00	186.00	50.496	30
2022-05-16	186.00	186.00	186.00	186.00	50.496	5
2022-05-13	186.00	188.50	186.00	188.50	51.175	58
2022-05-12	182.50	187.00	182.50	185.50	50.361	62
2022-05-10	186.50	186.50	178.50	182.00	49.410	29
2022-05-09	196.50	198.50	193.50	193.50	52.533	65
2022-05-06	193.00	201.00	193.00	201.00	54.569	291
2022-05-05	188.50	193.00	188.50	193.00	52.397	149
2022-05-04	182.00	185.00	182.00	185.00	50.225	128
2022-04-28	181.00	181.50	181.00	181.50	49.275	66
2022-04-27	178.00	178.00	178.00	178.00	48.325	15
2022-04-25	178.00	178.00	178.00	178.00	48.325	12
2022-04-22	181.00	181.00	180.50	180.50	49.003	38
2022-04-21	183.50	184.00	183.50	184.00	49.953	110
2022-04-20	183.50	184.00	182.00	183.50	49.818	99
2022-04-19	182.00	183.50	180.50	183.50	49.818	65
2022-04-14	178.50	178.50	178.50	178.50	48.460	33
2022-04-12	176.00	176.00	176.00	176.00	47.782	54
2022-04-08	180.00	180.00	180.00	180.00	48.868	44
2022-04-06	179.00	182.00	179.00	180.50	49.003	22
2022-04-05	180.50	180.50	180.50	180.50	49.003	40
2022-03-31	177.00	179.00	177.00	178.00	48.325	62
2022-03-30	176.50	176.50	176.50	176.50	47.917	50
2022-03-29	179.50	179.50	175.50	175.50	47.646	139
2022-03-28	177.50	177.50	177.50	177.50	48.189	3
2022-03-25	178.50	178.50	176.84	176.84	48.009	97
2022-03-24	183.00	184.50	183.00	184.50	50.089	16
2022-03-23	183.00	183.00	181.50	181.50	49.275	15
2022-03-22	179.00	180.00	179.00	180.00	48.868	34
2022-03-21	175.50	179.50	175.50	179.00	48.596	76
2022-03-18	178.00	178.00	174.50	174.50	47.374	33
2022-03-17	171.50	175.50	171.00	175.50	47.646	60
2022-03-16	168.00	168.50	167.00	167.00	45.338	124
2022-03-15	166.50	166.50	164.00	165.00	44.795	72
2022-03-14	174.50	174.50	174.00	174.00	47.239	42
2022-03-11	179.50	180.50	178.31	178.31	48.409	137
2022-03-10	172.50	180.00	172.50	180.00	48.868	312
2022-03-09	191.50	191.50	179.00	180.00	48.868	106
2022-03-08	185.50	189.50	185.50	189.50	51.447	139
2022-03-07	177.50	187.00	175.50	187.00	50.768	229
2022-03-04	169.00	170.50	167.00	169.50	46.017	183
2022-03-03	167.00	170.00	166.00	166.00	45.067	76
2022-03-02	163.50	168.00	163.00	168.00	45.610	75
2022-03-01	161.50	164.00	161.00	164.00	44.524	72
2022-02-28	165.00	165.00	165.00	165.00	44.795	26
2022-02-25	161.50	164.50	161.50	164.00	44.524	91
2022-02-24	156.50	161.00	156.50	159.50	43.302	118
2022-02-22	158.00	159.50	158.00	159.50	43.302	78
2022-02-21	159.00	159.00	159.00	159.00	43.166	2
2022-02-18	158.00	158.00	158.00	158.00	42.895	2
2022-02-15	161.00	161.00	159.50	159.50	43.302	46
2022-02-14	160.50	160.50	157.50	157.50	42.759	36
2022-02-10	158.50	160.00	157.50	160.00	43.438	48
2022-02-09	153.50	153.50	153.50	153.50	41.673	56
2022-02-08	148.50	150.00	148.50	150.00	40.723	30
2022-02-07	148.50	149.00	148.50	148.50	40.316	66
2022-02-04	149.00	149.00	149.00	149.00	40.451	2
2022-01-31	149.50	149.50	149.50	149.50	40.587	28
2022-01-28	151.50	151.50	151.50	151.50	41.130	14
2022-01-27	150.00	150.50	150.00	150.50	40.859	9

← NewerPage 17 of 18 · 1,045 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	0.3770 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.