TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	60.770	60.880	60.420	60.650	52.332	18,176
2024-03-11	59.900	60.270	59.800	60.090	51.849	7,877
2024-03-08	60.400	60.700	60.010	60.010	51.780	27,686
2024-03-07	59.670	60.170	59.550	59.900	51.685	10,182
2024-03-06	59.230	60.180	59.230	60.090	51.849	34,059
2024-03-05	59.020	59.290	58.710	59.140	51.029	39,247
2024-03-04	59.680	60.000	59.240	59.400	51.253	21,773
2024-03-01	59.230	59.830	59.210	59.830	51.624	22,157
2024-02-29	59.300	59.540	59.090	59.090	50.986	14,904
2024-02-28	59.260	59.620	59.100	59.370	51.227	40,733
2024-02-27	59.150	59.870	59.130	59.560	51.391	35,178
2024-02-26	59.210	59.210	58.610	59.130	51.020	29,687
2024-02-23	59.350	59.700	58.960	59.570	51.400	26,045
2024-02-22	59.410	59.770	58.810	59.120	51.012	46,717
2024-02-21	58.510	59.010	58.370	58.930	50.848	60,116
2024-02-20	59.470	59.660	58.570	58.610	50.572	31,973
2024-02-19	60.030	60.230	59.480	59.610	51.435	18,956
2024-02-16	60.080	60.420	59.600	59.820	51.616	25,868
2024-02-15	60.100	60.140	58.700	59.790	51.590	63,273
2024-02-14	60.450	60.670	60.130	60.360	52.082	76,662
2024-02-13	59.870	60.850	59.660	60.190	51.935	27,521
2024-02-12	59.650	60.060	59.480	59.740	51.547	24,710
2024-02-09	59.490	59.850	59.290	59.650	51.469	61,219
2024-02-08	58.300	59.280	57.600	59.090	50.986	57,985
2024-02-07	59.650	59.940	58.200	58.380	50.373	85,278
2024-02-06	60.030	60.550	59.990	60.250	51.987	26,333
2024-02-05	59.520	59.760	58.910	59.300	51.167	55,935
2024-02-02	60.050	60.140	59.560	59.810	51.607	21,203
2024-02-01	60.540	60.860	60.220	60.640	52.323	43,302
2024-01-31	60.840	61.010	60.200	60.300	52.030	67,466
2024-01-30	60.210	60.590	60.000	60.490	52.194	54,234
2024-01-29	60.770	61.090	59.990	60.140	51.892	27,528
2024-01-26	60.160	60.230	59.530	59.600	51.426	21,119
2024-01-25	59.250	59.650	58.750	58.970	50.882	61,222
2024-01-24	58.180	59.000	58.150	58.870	50.796	88,657
2024-01-23	58.340	58.400	57.780	58.100	50.132	40,077
2024-01-22	58.480	58.710	57.470	57.830	49.899	61,207
2024-01-19	59.000	59.160	58.260	58.270	50.278	23,826
2024-01-18	58.200	58.540	57.950	58.500	50.477	41,272
2024-01-17	58.450	58.560	57.850	58.380	50.373	77,595
2024-01-16	59.330	60.040	59.240	59.630	51.452	75,426
2024-01-15	60.450	60.600	59.710	60.150	51.900	40,239
2024-01-12	60.310	60.820	60.120	60.150	51.900	27,900
2024-01-11	59.860	60.120	59.450	59.510	51.348	39,142
2024-01-10	60.110	60.230	59.700	59.810	51.607	40,250
2024-01-09	60.980	61.110	60.130	60.130	51.883	25,402
2024-01-08	61.950	61.970	60.600	60.600	52.289	31,715
2024-01-05	62.070	62.690	61.970	62.560	53.980	21,349
2024-01-04	62.440	63.000	62.100	62.510	53.937	43,892
2024-01-03	61.950	61.950	61.280	61.750	53.281	47,317
2024-01-02	62.100	62.240	61.670	61.940	53.445	39,631
2023-12-29	61.100	61.910	61.100	61.780	52.668	5,390
2023-12-28	62.540	62.540	61.330	61.560	52.481	21,482
2023-12-27	62.510	62.840	62.360	62.470	53.257	20,487
2023-12-22	62.220	62.820	62.220	62.360	53.163	19,423
2023-12-21	62.060	62.310	61.370	61.930	52.796	19,015
2023-12-20	62.550	62.900	61.990	62.180	53.009	23,733
2023-12-19	61.910	62.190	61.660	62.000	52.856	20,315
2023-12-18	61.830	62.770	61.780	62.410	53.205	26,187
2023-12-15	62.170	62.900	61.460	61.640	52.549	35,177

← NewerPage 12 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.