TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	52.730	53.160	52.510	52.900	42.168	16,682
2022-10-14	51.970	52.860	51.760	52.540	41.881	48,535
2022-10-13	49.855	51.570	49.850	51.190	40.805	27,079
2022-10-12	50.720	50.740	49.495	50.100	39.936	62,670
2022-10-11	50.610	50.890	49.685	50.250	40.056	12,878
2022-10-10	52.410	52.620	51.320	51.490	41.044	17,369
2022-10-07	51.920	52.790	51.700	52.390	41.762	19,674
2022-10-06	51.790	52.040	50.820	50.820	40.510	17,704
2022-10-05	51.010	52.000	50.560	51.630	41.156	27,788
2022-10-04	50.460	52.500	50.320	52.500	41.849	57,050
2022-10-03	48.245	50.010	48.245	49.810	39.705	39,473
2022-09-30	47.925	48.710	47.740	48.085	38.330	23,544
2022-09-29	47.330	47.480	46.385	47.140	37.577	15,545
2022-09-28	47.335	49.000	46.350	49.000	39.059	36,844
2022-09-27	47.365	48.395	47.110	47.665	37.995	29,711
2022-09-26	46.510	48.000	46.310	48.000	38.262	97,015
2022-09-23	48.600	48.745	46.230	46.695	37.222	32,692
2022-09-22	48.700	49.555	48.490	49.240	39.251	25,051
2022-09-21	48.765	49.470	48.690	48.920	38.996	14,071
2022-09-20	49.855	50.020	48.805	49.000	38.509	18,520
2022-09-19	49.545	49.770	48.350	49.410	38.832	48,191
2022-09-16	50.340	50.480	49.500	49.775	39.119	16,210
2022-09-15	51.260	51.410	49.960	50.750	39.885	20,219
2022-09-14	49.850	51.780	49.670	51.090	40.152	25,091
2022-09-13	50.500	50.660	49.615	50.340	39.563	19,368
2022-09-12	50.210	50.830	50.070	50.420	39.625	22,975
2022-09-09	49.560	50.390	49.560	50.170	39.429	16,905
2022-09-08	49.915	50.330	48.960	49.650	39.020	79,662
2022-09-07	50.520	51.190	49.500	49.670	39.036	28,196
2022-09-06	53.110	53.110	51.620	52.700	41.417	9,684
2022-09-05	51.920	53.720	51.920	52.970	41.630	9,020
2022-09-02	50.260	52.000	50.210	51.890	40.781	18,738
2022-09-01	50.730	50.730	49.900	50.530	39.712	14,017
2022-08-31	52.060	52.220	50.120	51.100	40.160	17,628
2022-08-30	54.600	54.600	52.410	53.090	41.724	13,199
2022-08-29	54.120	54.600	53.170	54.400	42.753	6,320
2022-08-26	54.230	54.490	53.770	53.770	42.258	8,959
2022-08-25	54.230	54.790	54.150	54.790	43.060	21,999
2022-08-24	54.690	54.690	53.660	53.910	42.368	21,307
2022-08-23	53.190	54.800	53.190	54.790	43.060	14,578
2022-08-22	52.060	53.220	51.960	53.190	41.802	12,216
2022-08-19	52.760	53.360	52.440	52.630	41.362	33,220
2022-08-18	51.830	52.800	51.830	52.750	41.457	8,563
2022-08-17	51.700	51.810	50.990	51.540	40.506	10,812
2022-08-16	51.060	51.980	50.960	51.460	40.443	10,448
2022-08-15	52.360	52.360	50.010	50.790	39.916	11,764
2022-08-12	52.710	52.930	51.770	51.950	40.828	10,127
2022-08-11	51.150	51.970	51.150	51.960	40.836	13,199
2022-08-10	51.030	51.160	50.220	50.640	39.798	9,346
2022-08-09	49.870	51.220	49.600	50.930	40.026	15,142
2022-08-08	49.440	50.490	49.300	49.765	39.111	12,181
2022-08-05	48.260	49.065	47.735	48.920	38.447	18,171
2022-08-04	48.160	49.530	48.160	48.575	38.175	14,280
2022-08-03	48.075	49.690	47.890	48.610	38.203	13,325
2022-08-02	49.095	49.220	48.335	49.220	38.682	10,205
2022-08-01	49.855	50.200	49.065	49.065	38.561	11,216
2022-07-29	48.080	49.975	48.080	49.770	39.115	16,303
2022-07-28	49.160	49.390	47.900	48.125	37.822	9,725
2022-07-27	49.355	49.945	49.100	49.790	39.130	9,278
2022-07-26	49.525	49.630	49.235	49.235	38.694	9,248

← NewerPage 18 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.