TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	62.910	63.410	62.100	62.170	54.957	18,143
2024-08-29	62.110	62.720	61.900	62.710	55.434	10,518
2024-08-28	62.780	62.860	62.300	62.480	55.231	19,853
2024-08-27	63.350	63.400	62.680	62.680	55.408	29,595
2024-08-26	62.420	63.120	62.190	62.840	55.549	9,952
2024-08-23	62.090	62.210	61.950	62.160	54.948	5,021
2024-08-22	61.790	61.940	61.530	61.640	54.489	11,565
2024-08-21	62.060	62.240	61.830	62.130	54.922	13,326
2024-08-20	62.640	62.640	61.950	61.950	54.763	9,704
2024-08-19	62.520	63.080	62.260	62.910	55.611	11,480
2024-08-16	62.530	62.540	62.080	62.320	55.090	4,409
2024-08-15	61.840	62.590	61.690	62.440	55.196	18,837
2024-08-14	61.770	61.770	61.060	61.520	54.382	4,620
2024-08-13	61.890	61.970	61.050	61.330	54.214	6,281
2024-08-12	61.800	61.980	61.420	61.740	54.577	15,275
2024-08-09	61.210	61.600	60.950	61.380	54.259	9,824
2024-08-08	60.630	61.110	60.400	60.930	53.861	26,746
2024-08-07	59.450	61.020	59.450	60.910	53.843	32,557
2024-08-06	59.560	59.740	58.350	59.230	52.358	36,273
2024-08-05	58.590	59.690	57.870	59.490	52.588	45,790
2024-08-02	61.920	62.190	61.070	61.090	54.002	19,422
2024-08-01	62.820	62.870	61.730	61.840	54.665	29,278
2024-07-31	62.630	63.190	62.420	62.540	55.284	23,905
2024-07-30	62.040	62.370	61.780	62.070	54.869	17,542
2024-07-29	62.810	62.960	61.550	61.760	54.595	23,404
2024-07-26	62.700	62.840	62.020	62.120	54.913	33,133
2024-07-25	61.170	62.080	60.550	61.970	54.780	46,168
2024-07-24	61.820	62.510	61.490	62.440	55.196	18,548
2024-07-23	62.730	63.090	62.070	62.140	54.930	23,863
2024-07-22	62.600	63.300	62.600	63.120	55.797	48,045
2024-07-19	63.500	63.500	62.570	62.720	55.443	33,946
2024-07-18	63.510	63.980	63.490	63.800	56.398	35,385
2024-07-17	62.550	63.250	62.320	62.870	55.576	30,963
2024-07-16	62.940	63.040	62.100	62.420	55.178	28,027
2024-07-15	63.280	63.670	62.990	63.340	55.991	17,266
2024-07-12	63.520	63.900	63.310	63.490	56.124	9,491
2024-07-11	63.290	63.290	62.500	62.860	55.567	18,746
2024-07-10	63.110	63.400	62.820	63.120	55.797	21,084
2024-07-09	63.960	64.020	62.940	63.110	55.788	50,629
2024-07-08	64.910	65.330	64.680	64.680	57.176	17,400
2024-07-05	65.700	65.840	64.990	65.350	57.768	13,814
2024-07-04	64.850	65.700	64.850	65.390	57.803	5,003
2024-07-03	64.490	64.870	64.480	64.680	57.176	13,503
2024-07-02	63.710	64.350	63.350	64.010	56.584	13,570
2024-07-01	64.180	64.320	63.250	63.640	56.256	33,825
2024-06-28	62.600	62.710	62.000	62.310	55.081	14,391
2024-06-27	62.240	62.320	61.930	62.040	54.842	9,958
2024-06-26	63.160	63.160	61.890	62.030	54.833	16,604
2024-06-25	63.190	63.370	62.660	62.860	55.567	24,264
2024-06-24	61.690	62.600	61.560	62.540	55.284	22,196
2024-06-21	61.980	62.240	61.420	61.760	54.595	35,120
2024-06-20	61.820	62.610	61.600	62.380	55.143	25,852
2024-06-19	62.440	62.580	61.760	61.770	54.603	37,335
2024-06-18	62.410	63.000	61.690	62.830	54.842	33,051
2024-06-17	61.370	62.270	61.370	62.020	54.135	15,837
2024-06-14	62.500	62.590	60.850	61.610	53.777	34,640
2024-06-13	63.800	63.800	62.230	62.320	54.397	24,802
2024-06-12	64.240	64.460	63.740	63.900	55.776	19,845
2024-06-11	65.340	65.670	63.990	64.220	56.055	52,889
2024-06-10	64.270	65.230	64.060	65.230	56.937	25,112

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.9000 EUR
2026-06-30	0.8500 EUR
2026-03-31	0.8500 EUR
2026-01-02	0.8500 EUR
2025-10-01	0.8500 EUR
2025-06-19	0.8500 EUR
2025-03-26	0.7900 EUR
2025-01-02	0.7900 EUR
2024-09-25	0.7900 EUR
2024-06-19	0.7900 EUR
2024-03-20	0.7400 EUR
2024-01-02	0.7400 EUR
2023-09-20	0.7400 EUR
2023-06-21	0.7400 EUR
2023-03-22	0.6900 EUR
2023-01-02	0.6900 EUR
2022-12-06	1.0000 EUR
2022-09-21	0.6900 EUR
2022-06-21	0.6600 EUR
2022-03-22	0.6600 EUR
2022-01-03	0.6600 EUR
2021-09-21	0.6600 EUR
2021-06-24	0.6600 EUR
2021-03-25	0.6600 EUR
2021-01-04	0.6600 EUR
2020-09-25	0.6600 EUR
2020-06-29	0.6800 EUR
2020-03-30	0.6800 EUR
2020-01-06	0.6600 EUR
2019-09-27	0.6600 EUR
2019-06-11	0.6400 EUR
2019-03-19	0.6400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.