TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	61.860	62.080	61.210	61.910	52.779	10,749
2023-09-21	61.780	62.660	61.430	61.950	52.813	34,373
2023-09-20	62.290	62.630	61.540	62.260	53.078	28,572
2023-09-19	62.500	63.300	62.450	63.300	53.333	70,219
2023-09-18	62.270	62.400	61.940	62.300	52.491	13,388
2023-09-15	62.780	63.000	62.100	62.280	52.474	96,784
2023-09-14	61.500	62.400	61.470	62.400	52.575	17,728
2023-09-13	61.360	61.800	61.100	61.340	51.682	22,801
2023-09-12	60.660	61.350	60.500	61.300	51.648	22,999
2023-09-11	60.540	61.160	60.540	60.750	51.185	26,564
2023-09-08	59.990	60.470	59.560	60.420	50.907	35,653
2023-09-07	59.450	60.110	59.410	59.950	50.511	31,404
2023-09-06	59.700	59.960	59.300	59.500	50.132	16,282
2023-09-05	58.400	60.100	58.340	59.820	50.401	59,353
2023-09-04	59.260	59.290	58.540	58.850	49.584	11,607
2023-09-01	58.680	59.310	58.570	58.860	49.592	47,533
2023-08-31	58.060	58.480	57.890	58.160	49.003	23,607
2023-08-30	58.120	58.300	57.720	57.990	48.859	43,685
2023-08-29	58.030	58.210	57.850	57.880	48.767	21,660
2023-08-28	57.840	58.160	57.420	57.850	48.741	12,663
2023-08-25	57.490	57.890	57.320	57.490	48.438	48,638
2023-08-24	57.090	57.490	56.910	57.240	48.228	28,899
2023-08-23	57.870	57.880	56.500	56.940	47.975	43,200
2023-08-22	57.550	58.310	57.530	58.000	48.868	39,246
2023-08-21	57.810	58.310	57.410	57.550	48.489	55,814
2023-08-18	56.520	57.050	56.210	56.980	48.008	28,190
2023-08-17	56.100	56.860	56.050	56.810	47.865	19,934
2023-08-16	56.040	56.550	55.950	56.350	47.478	44,579
2023-08-15	56.730	56.850	55.950	56.140	47.301	17,463
2023-08-14	56.810	57.230	56.330	56.520	47.621	46,212
2023-08-11	57.280	57.280	56.620	57.130	48.135	36,884
2023-08-10	57.850	58.100	57.600	57.790	48.691	53,659
2023-08-09	56.030	57.270	56.010	57.040	48.059	62,560
2023-08-08	55.130	55.300	53.870	55.230	46.534	52,213
2023-08-07	55.390	55.700	55.000	55.470	46.736	26,229
2023-08-04	54.310	55.620	54.290	55.570	46.820	33,469
2023-08-03	53.120	54.210	52.850	54.120	45.599	29,892
2023-08-02	54.780	54.810	53.090	53.090	44.731	42,129
2023-08-01	55.550	55.800	54.590	54.650	46.045	27,958
2023-07-31	54.780	55.480	54.330	55.210	46.517	69,751
2023-07-28	54.470	54.620	53.910	54.540	45.953	61,679
2023-07-27	53.820	54.490	53.510	54.290	45.742	23,936
2023-07-26	54.480	54.490	53.410	53.880	45.397	37,330
2023-07-25	55.090	55.180	54.150	54.340	45.784	30,558
2023-07-24	54.110	54.920	53.740	54.720	46.104	36,814
2023-07-21	53.830	54.080	53.610	53.990	45.489	26,110
2023-07-20	52.760	53.590	52.720	53.280	44.891	21,250
2023-07-19	51.610	52.480	51.320	52.380	44.133	13,849
2023-07-18	50.850	51.680	50.750	51.630	43.501	28,588
2023-07-17	51.090	51.760	50.980	50.980	42.953	20,943
2023-07-14	52.430	52.560	51.130	51.340	43.256	16,492
2023-07-13	52.660	53.050	52.650	52.690	44.394	18,322
2023-07-12	52.310	52.830	52.230	52.590	44.310	31,482
2023-07-11	51.380	52.060	51.340	52.020	43.829	35,321
2023-07-10	51.290	51.840	51.150	51.530	43.417	26,857
2023-07-07	50.990	51.320	50.550	51.000	42.970	30,167
2023-07-06	52.380	52.380	50.640	50.720	42.734	36,602
2023-07-05	53.350	53.620	52.680	52.690	44.394	9,857
2023-07-04	53.760	54.000	53.540	53.810	45.338	15,845
2023-07-03	53.460	54.000	53.360	53.550	45.119	23,125

← NewerPage 14 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.