TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	52.670	53.170	52.480	52.550	44.276	14,351
2023-06-29	52.170	52.440	51.930	51.960	43.779	8,769
2023-06-28	52.110	52.430	51.310	52.020	43.829	18,807
2023-06-27	53.000	53.000	51.670	52.010	43.821	24,838
2023-06-26	52.510	52.790	51.340	52.540	44.268	8,200
2023-06-23	52.470	52.790	51.930	52.010	43.821	13,506
2023-06-22	53.350	53.390	52.450	52.490	44.225	14,239
2023-06-21	52.870	54.000	52.870	54.000	45.498	23,269
2023-06-20	53.740	53.750	53.000	53.080	44.099	16,690
2023-06-19	53.900	54.410	53.680	53.950	44.822	12,574
2023-06-16	53.970	54.320	53.730	54.120	44.963	13,260
2023-06-15	53.710	54.030	53.440	53.770	44.672	29,061
2023-06-14	53.960	54.890	53.690	54.040	44.897	27,238
2023-06-13	53.810	54.710	53.740	54.190	45.021	21,991
2023-06-12	54.580	54.770	53.880	53.930	44.805	24,100
2023-06-09	55.070	55.240	54.460	54.990	45.686	8,169
2023-06-08	55.550	55.620	54.950	54.970	45.669	9,232
2023-06-07	54.320	55.000	53.840	54.890	45.603	37,183
2023-06-06	54.370	54.690	53.750	54.390	45.187	34,657
2023-06-05	55.660	56.030	54.770	54.810	45.536	38,263
2023-06-02	54.360	55.280	54.360	55.160	45.827	13,866
2023-06-01	53.330	54.070	53.200	53.830	44.722	25,857
2023-05-31	53.480	53.930	52.320	53.060	44.082	40,239
2023-05-30	55.330	55.510	53.860	53.880	44.764	22,431
2023-05-29	56.190	56.280	55.670	55.950	46.483	6,367
2023-05-26	55.470	55.790	54.800	55.760	46.326	16,055
2023-05-25	56.440	56.550	54.990	55.050	45.736	30,165
2023-05-24	57.220	57.330	56.270	56.940	47.306	36,071
2023-05-23	56.010	57.180	55.700	57.080	47.422	12,340
2023-05-22	55.930	56.100	55.730	55.950	46.483	12,149
2023-05-19	56.050	56.560	55.950	56.230	46.716	49,992
2023-05-18	55.930	56.170	55.610	55.710	46.284	27,788
2023-05-17	54.910	55.480	54.710	55.210	45.869	20,719
2023-05-16	55.530	55.890	55.070	55.170	45.835	9,447
2023-05-15	55.570	56.000	55.430	55.930	46.467	42,076
2023-05-12	54.840	55.880	54.750	55.760	46.326	29,635
2023-05-11	55.600	56.070	54.420	54.880	45.594	36,286
2023-05-10	55.820	56.360	55.280	55.630	46.218	32,404
2023-05-09	55.920	56.030	55.250	55.490	46.101	61,329
2023-05-08	56.310	56.830	56.040	56.190	46.683	5,959
2023-05-05	54.990	56.240	54.990	56.160	46.658	27,163
2023-05-04	55.170	55.650	54.190	54.670	45.420	57,816
2023-05-03	55.640	55.800	54.300	54.600	45.362	29,060
2023-05-02	57.540	57.900	55.000	55.000	45.694	26,169
2023-04-28	56.900	57.950	55.940	57.930	48.128	31,524
2023-04-27	57.720	58.190	56.770	56.900	47.273	52,757
2023-04-26	57.930	58.570	57.680	58.360	48.486	20,206
2023-04-25	58.050	58.200	57.370	57.730	47.962	14,015
2023-04-24	57.200	58.330	57.110	58.230	48.378	24,860
2023-04-21	57.390	58.060	57.260	57.690	47.929	41,245
2023-04-20	57.950	58.110	57.420	57.600	47.854	19,856
2023-04-19	58.400	58.490	57.710	58.060	48.236	13,571
2023-04-18	58.800	58.890	58.070	58.650	48.727	18,637
2023-04-17	59.140	59.540	58.730	58.730	48.793	24,678
2023-04-14	58.290	58.970	58.000	58.710	48.776	30,652
2023-04-13	58.250	58.740	58.180	58.240	48.386	22,098
2023-04-12	58.470	59.070	58.290	58.450	48.560	36,014
2023-04-11	58.490	58.620	57.880	58.180	48.336	22,291
2023-04-06	57.660	58.270	57.500	57.500	47.771	44,560
2023-04-05	57.190	57.620	56.770	57.460	47.738	25,931

← NewerPage 15 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.