TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	57.900	58.700	57.850	58.570	48.054	23,001
2023-01-09	58.400	58.910	58.120	58.270	47.808	55,535
2023-01-06	58.540	59.020	58.470	58.870	48.301	111,783
2023-01-05	57.650	58.170	57.370	57.980	47.570	65,031
2023-01-04	58.450	58.520	57.410	57.520	47.193	100,026
2023-01-03	60.270	60.880	58.740	58.960	48.374	75,757
2023-01-02	59.000	60.110	58.920	59.180	48.555	44,637
2022-12-30	59.220	59.340	59.050	59.120	47.940	19,093
2022-12-29	58.910	59.680	58.700	59.560	48.296	54,875
2022-12-28	59.670	60.240	59.070	59.540	48.280	107,395
2022-12-27	60.090	60.200	59.430	59.430	48.191	32,176
2022-12-23	58.970	59.420	58.880	59.350	48.126	26,612
2022-12-22	59.500	59.940	58.900	58.940	47.794	27,105
2022-12-21	57.500	59.200	57.500	59.200	48.004	43,616
2022-12-20	56.390	57.700	56.210	57.210	46.391	56,491
2022-12-19	56.460	57.550	56.290	56.290	45.645	53,813
2022-12-16	56.900	56.920	55.400	55.400	44.923	67,987
2022-12-15	56.720	57.920	56.310	56.310	45.661	58,759
2022-12-14	58.230	58.560	57.270	57.860	46.918	53,738
2022-12-13	56.980	58.430	56.890	58.130	47.137	87,700
2022-12-12	56.030	57.000	55.820	57.000	46.220	75,280
2022-12-09	56.640	56.640	55.710	56.490	45.807	77,880
2022-12-08	57.280	57.660	56.810	57.040	46.253	19,846
2022-12-07	57.080	57.200	56.490	56.750	46.018	35,993
2022-12-06	57.530	58.030	56.930	58.030	47.056	119,502
2022-12-05	58.720	59.380	58.580	58.960	46.999	44,878
2022-12-02	58.870	59.160	58.150	58.690	46.784	66,874
2022-12-01	60.060	60.120	59.100	59.100	47.111	21,404
2022-11-30	59.400	60.410	59.100	59.900	47.748	34,825
2022-11-29	58.410	59.320	58.000	59.150	47.150	49,159
2022-11-28	57.380	57.890	56.900	57.860	46.122	57,722
2022-11-25	58.000	58.740	57.920	58.670	46.768	74,170
2022-11-24	58.120	58.260	57.660	57.890	46.146	20,029
2022-11-23	58.450	58.960	57.340	57.830	46.098	35,325
2022-11-22	57.180	58.270	57.110	57.830	46.098	55,470
2022-11-21	57.540	57.770	55.540	55.630	44.344	89,089
2022-11-18	58.530	59.000	56.950	57.510	45.843	78,481
2022-11-17	58.340	58.480	57.340	57.340	45.708	50,420
2022-11-16	58.050	59.040	58.050	58.100	46.313	27,341
2022-11-15	56.760	57.980	56.720	57.980	46.218	22,358
2022-11-14	57.110	57.710	56.910	57.200	45.596	9,425
2022-11-11	56.450	57.510	56.310	57.010	45.445	17,775
2022-11-10	56.500	57.320	56.220	56.300	44.879	15,283
2022-11-09	57.110	57.200	56.000	56.000	44.639	11,451
2022-11-08	57.920	58.000	57.120	58.000	46.234	24,696
2022-11-07	57.260	58.410	57.260	58.350	46.513	19,829
2022-11-04	57.440	58.310	57.240	58.000	46.234	24,988
2022-11-03	55.910	57.200	55.830	57.200	45.596	16,706
2022-11-02	56.890	57.250	56.160	56.190	44.791	22,677
2022-11-01	56.420	56.460	55.900	56.250	44.839	17,062
2022-10-31	54.150	55.750	53.740	54.880	43.747	22,353
2022-10-28	54.110	55.550	54.110	54.370	43.340	21,403
2022-10-27	53.500	54.680	53.300	54.680	43.587	29,360
2022-10-26	53.290	53.290	52.510	53.260	42.455	12,491
2022-10-25	53.620	53.650	53.040	53.040	42.280	9,404
2022-10-24	53.000	53.850	52.080	53.550	42.686	20,379
2022-10-21	52.530	53.010	52.190	52.910	42.176	7,816
2022-10-20	53.470	53.860	52.960	52.960	42.216	11,981
2022-10-19	52.470	53.040	52.240	52.500	41.849	19,492
2022-10-18	52.970	53.300	51.980	51.980	41.435	10,681

← NewerPage 17 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.