TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	61.350	61.690	60.940	61.510	52.438	59,205
2023-12-13	61.470	61.670	61.090	61.340	52.293	20,779
2023-12-12	62.010	62.550	61.310	61.350	52.302	19,382
2023-12-11	62.190	62.220	61.470	61.920	52.788	48,784
2023-12-08	61.020	61.950	60.960	61.790	52.677	42,462
2023-12-07	60.850	60.930	60.440	60.550	51.620	24,606
2023-12-06	61.320	61.680	60.650	60.700	51.748	59,302
2023-12-05	61.700	61.950	61.230	61.590	52.506	13,443
2023-12-04	61.670	61.770	60.820	61.300	52.259	18,040
2023-12-01	62.560	62.720	62.070	62.370	53.171	27,796
2023-11-30	62.150	63.500	62.120	62.280	53.095	75,425
2023-11-29	62.690	62.720	61.600	61.770	52.660	53,412
2023-11-28	62.820	63.450	62.790	63.190	53.870	42,373
2023-11-27	62.840	63.460	62.550	62.880	53.606	73,446
2023-11-24	63.020	63.500	62.980	63.120	53.811	13,751
2023-11-23	62.590	62.980	62.350	62.820	53.555	37,873
2023-11-22	63.430	63.430	61.100	61.830	52.711	57,995
2023-11-21	63.000	63.290	62.520	62.900	53.623	18,079
2023-11-20	62.440	63.100	62.070	63.010	53.717	47,166
2023-11-17	61.450	62.120	61.210	61.870	52.745	31,994
2023-11-16	62.470	62.530	60.940	61.030	52.029	44,766
2023-11-15	62.690	62.730	62.100	62.640	53.402	24,154
2023-11-14	62.990	63.100	62.150	62.470	53.257	28,287
2023-11-13	62.200	62.990	62.080	62.800	53.538	39,441
2023-11-10	61.580	62.550	61.580	61.940	52.805	23,217
2023-11-09	60.400	61.240	60.330	61.240	52.208	22,631
2023-11-08	61.040	61.510	60.730	60.810	51.841	42,077
2023-11-07	62.090	62.270	61.300	61.300	52.259	19,149
2023-11-06	62.490	62.960	62.300	62.730	53.478	17,946
2023-11-03	64.490	64.730	61.770	62.400	53.197	68,501
2023-11-02	63.930	64.650	63.060	64.630	55.098	60,526
2023-11-01	63.150	64.210	63.120	63.630	54.246	34,747
2023-10-31	63.030	63.410	62.570	63.150	53.836	40,321
2023-10-30	62.770	63.770	62.700	62.990	53.700	74,569
2023-10-27	63.340	64.220	62.820	62.930	53.649	89,133
2023-10-26	61.670	62.720	61.660	62.400	53.197	15,843
2023-10-25	61.550	62.310	61.420	62.140	52.975	47,938
2023-10-24	61.900	62.870	61.870	61.990	52.847	33,179
2023-10-23	62.170	62.680	62.030	62.410	53.205	23,354
2023-10-20	63.830	63.830	62.560	62.650	53.410	22,843
2023-10-19	63.800	63.910	62.360	63.240	53.913	42,462
2023-10-18	63.710	64.140	63.480	64.020	54.578	33,536
2023-10-17	62.800	63.470	62.760	63.180	53.862	38,452
2023-10-16	63.840	63.890	62.990	63.050	53.751	29,443
2023-10-13	62.800	63.550	62.690	63.210	53.887	37,082
2023-10-12	61.960	62.590	61.960	62.220	53.044	21,123
2023-10-11	62.260	62.810	61.670	61.710	52.609	38,385
2023-10-10	61.400	61.900	60.740	61.900	52.771	15,529
2023-10-09	61.850	61.850	60.800	61.430	52.370	59,341
2023-10-06	59.840	60.640	59.450	60.410	51.500	28,143
2023-10-05	59.550	60.100	59.100	59.780	50.963	40,631
2023-10-04	61.170	61.480	59.620	60.280	51.390	80,586
2023-10-03	61.510	61.950	60.970	61.310	52.268	11,935
2023-10-02	62.420	63.060	61.390	61.700	52.600	22,076
2023-09-29	63.170	63.400	62.070	62.290	53.103	19,922
2023-09-28	64.100	64.420	63.460	63.550	54.177	40,015
2023-09-27	61.990	62.940	61.920	62.890	53.615	31,086
2023-09-26	62.020	62.020	61.200	61.930	52.796	14,503
2023-09-25	61.850	62.540	61.740	62.150	52.984	7,196
2023-09-22	61.860	62.080	61.210	61.910	52.779	10,749

← NewerPage 13 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.