TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	57.720	57.800	56.740	56.790	47.181	18,649
2023-04-03	56.630	57.750	56.480	57.600	47.854	86,473
2023-03-31	54.450	54.460	53.990	54.370	45.171	13,850
2023-03-30	53.650	54.730	53.620	54.400	45.196	40,227
2023-03-29	53.650	53.960	53.260	53.900	44.780	48,855
2023-03-28	53.330	53.730	52.920	53.730	44.639	40,762
2023-03-27	52.550	52.550	51.380	52.090	43.277	35,862
2023-03-24	52.890	52.890	50.900	51.760	43.002	65,121
2023-03-23	54.030	54.220	53.400	53.400	44.365	41,069
2023-03-22	54.680	54.810	54.220	54.360	45.162	40,885
2023-03-21	54.750	56.000	54.640	55.430	45.478	40,866
2023-03-20	52.430	54.260	51.900	53.620	43.993	45,995
2023-03-17	54.460	55.040	52.660	53.140	43.599	42,910
2023-03-16	54.050	54.380	51.960	53.270	43.706	68,423
2023-03-15	55.750	55.800	52.980	53.290	43.722	185,704
2023-03-14	54.830	56.540	54.260	56.420	46.290	77,859
2023-03-13	57.390	57.440	54.750	55.140	45.240	75,756
2023-03-10	57.580	58.050	57.290	58.030	47.611	72,654
2023-03-09	58.600	58.720	58.070	58.460	47.964	23,285
2023-03-08	59.120	59.280	58.790	58.820	48.260	22,453
2023-03-07	59.610	59.630	58.910	58.940	48.358	30,435
2023-03-06	59.250	59.470	59.070	59.270	48.629	16,805
2023-03-03	59.210	59.210	57.750	58.980	48.391	45,104
2023-03-02	58.440	59.150	58.100	59.100	48.489	22,011
2023-03-01	58.790	58.850	57.960	57.960	47.554	19,219
2023-02-28	59.020	59.340	58.560	58.570	48.054	23,579
2023-02-27	59.080	59.420	58.700	59.250	48.612	49,078
2023-02-24	59.520	60.020	58.320	58.320	47.849	45,230
2023-02-23	58.440	59.600	58.440	59.100	48.489	36,403
2023-02-22	58.540	58.540	57.940	58.400	47.915	21,718
2023-02-21	58.990	59.140	58.130	58.710	48.169	22,663
2023-02-20	58.840	59.100	58.820	58.910	48.333	22,411
2023-02-17	59.400	59.610	58.360	58.740	48.194	29,091
2023-02-16	60.330	60.500	59.670	60.010	49.236	11,031
2023-02-15	60.030	60.190	59.680	60.010	49.236	29,635
2023-02-14	59.520	60.350	59.520	59.950	49.187	51,413
2023-02-13	59.420	59.700	58.920	59.520	48.834	37,804
2023-02-10	57.430	59.890	57.430	59.400	48.735	172,886
2023-02-09	56.770	57.910	56.740	57.910	47.513	71,422
2023-02-08	56.960	57.660	55.700	56.480	46.340	144,910
2023-02-07	56.590	57.550	56.470	57.420	47.111	74,407
2023-02-06	56.420	56.430	55.530	55.680	45.683	47,660
2023-02-03	55.180	56.860	55.180	56.310	46.200	83,895
2023-02-02	55.710	56.040	54.850	55.150	45.248	74,173
2023-02-01	57.290	57.320	56.020	56.110	46.036	52,794
2023-01-31	57.740	57.870	56.650	57.010	46.774	58,247
2023-01-30	57.930	58.170	57.500	57.860	47.472	18,264
2023-01-27	58.910	59.180	58.380	58.590	48.071	22,013
2023-01-26	58.810	58.880	58.210	58.460	47.964	20,134
2023-01-25	58.600	58.940	57.700	58.300	47.833	20,076
2023-01-24	59.160	59.160	58.670	58.750	48.202	13,325
2023-01-23	58.560	59.430	58.560	59.110	48.497	14,944
2023-01-20	59.370	59.500	58.630	58.750	48.202	31,670
2023-01-19	58.830	58.970	58.000	58.420	47.931	31,611
2023-01-18	59.280	60.060	59.280	59.580	48.883	23,291
2023-01-17	59.350	59.820	58.170	59.580	48.883	54,171
2023-01-16	60.050	60.250	59.120	59.120	48.506	25,925
2023-01-13	59.760	60.460	59.710	59.800	49.064	34,067
2023-01-12	59.600	59.860	59.120	59.600	48.899	38,290
2023-01-11	58.810	59.360	58.520	58.990	48.399	26,203

← NewerPage 16 of 22 · 1,279 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.