TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	65.200	65.350	64.670	65.040	56.771	32,714
2024-06-06	64.800	64.910	64.340	64.900	56.649	10,499
2024-06-05	64.590	65.450	64.330	64.810	56.570	25,832
2024-06-04	64.830	64.850	63.920	64.140	55.986	61,686
2024-06-03	67.560	67.670	65.850	65.920	57.539	76,230
2024-05-31	65.930	67.010	65.900	67.010	58.491	29,219
2024-05-30	65.300	65.520	64.890	65.290	56.989	66,945
2024-05-29	66.760	66.920	65.610	65.630	57.286	30,117
2024-05-28	66.830	66.830	66.050	66.130	57.723	20,004
2024-05-27	65.980	66.480	65.920	66.450	58.002	11,764
2024-05-24	65.280	66.070	65.170	65.980	57.592	23,049
2024-05-23	65.180	66.050	65.170	65.660	57.312	15,064
2024-05-22	65.880	65.880	65.150	65.170	56.885	28,149
2024-05-21	66.960	66.960	66.120	66.420	57.976	19,455
2024-05-20	67.510	67.900	67.000	67.000	58.482	27,205
2024-05-17	66.950	67.290	66.840	67.010	58.491	32,995
2024-05-16	67.690	67.690	66.140	66.480	58.028	72,136
2024-05-15	68.840	68.890	67.140	67.450	58.875	32,150
2024-05-14	68.900	69.020	68.270	68.270	59.590	15,151
2024-05-13	68.470	68.810	68.410	68.720	59.983	14,759
2024-05-10	68.980	69.170	68.600	68.630	59.905	11,709
2024-05-09	67.670	68.420	67.660	68.360	59.669	20,888
2024-05-08	67.100	67.270	66.640	67.240	58.691	18,341
2024-05-07	67.310	67.420	66.920	66.990	58.473	10,575
2024-05-06	66.800	67.450	66.760	67.300	58.744	15,182
2024-05-03	66.940	67.070	66.060	66.330	57.897	14,664
2024-05-02	67.310	67.430	66.330	66.790	58.299	39,361
2024-04-30	69.830	69.860	68.590	68.650	59.922	31,876
2024-04-29	69.270	69.720	68.980	69.480	60.647	54,083
2024-04-26	68.130	70.030	67.970	69.440	60.612	66,526
2024-04-25	67.960	68.130	67.450	68.100	59.442	36,044
2024-04-24	68.530	68.530	67.650	67.930	59.294	24,011
2024-04-23	68.190	68.460	67.680	67.920	59.285	30,417
2024-04-22	67.510	68.010	67.290	67.800	59.180	44,945
2024-04-19	67.010	67.500	66.210	67.250	58.700	24,024
2024-04-18	67.250	68.050	66.770	67.470	58.892	24,257
2024-04-17	67.460	67.990	67.400	67.690	59.084	19,210
2024-04-16	67.430	67.710	67.030	67.310	58.753	43,630
2024-04-15	69.030	69.120	68.190	68.300	59.617	27,437
2024-04-12	68.650	69.310	68.650	69.060	60.280	23,032
2024-04-11	68.640	69.050	67.420	67.610	59.014	37,896
2024-04-10	67.890	68.310	67.350	67.860	59.233	18,024
2024-04-09	67.820	68.090	67.340	67.350	58.787	38,974
2024-04-08	66.760	68.090	66.710	67.890	59.259	28,850
2024-04-05	67.080	67.360	66.340	66.840	58.342	42,025
2024-04-04	66.710	67.150	66.670	67.080	58.552	34,389
2024-04-03	66.280	66.740	66.000	66.630	58.159	16,361
2024-04-02	64.400	66.040	64.400	65.900	57.522	64,502
2024-03-28	63.510	63.610	63.180	63.510	55.436	13,130
2024-03-27	62.530	63.430	62.320	63.100	55.078	33,898
2024-03-26	62.820	63.440	62.820	62.920	54.921	13,464
2024-03-25	62.980	63.380	62.780	63.140	55.113	21,082
2024-03-22	62.520	63.150	62.520	62.890	54.894	13,135
2024-03-21	63.520	63.740	62.840	62.940	54.938	23,632
2024-03-20	63.340	63.520	62.980	63.140	55.113	28,308
2024-03-19	63.060	64.500	62.950	64.500	55.654	26,267
2024-03-18	62.530	62.920	62.410	62.830	54.213	7,609
2024-03-15	62.800	63.400	62.530	62.530	53.954	25,251
2024-03-14	61.950	62.740	61.930	62.630	54.040	34,972
2024-03-13	60.560	61.860	60.550	61.730	53.264	47,169

← NewerPage 11 of 22 · 1,275 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.