TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	48.335	49.195	47.925	49.195	38.663	13,294
2022-07-22	47.850	48.570	47.695	48.445	38.073	7,918
2022-07-21	49.275	49.365	47.470	47.850	37.606	17,405
2022-07-20	49.595	49.755	48.905	49.005	38.513	16,540
2022-07-19	48.855	49.270	48.380	48.890	38.423	14,229
2022-07-18	48.215	49.320	48.060	48.550	38.156	18,086
2022-07-15	46.385	47.770	46.240	47.525	37.350	16,640
2022-07-14	48.450	48.450	45.855	46.140	36.262	26,236
2022-07-13	48.015	48.505	47.340	48.325	37.979	12,145
2022-07-12	49.180	49.310	47.900	48.270	37.936	23,007
2022-07-11	48.815	49.255	48.410	48.900	38.431	7,221
2022-07-08	49.000	50.100	48.875	49.400	38.824	12,536
2022-07-07	48.710	49.660	48.435	48.900	38.431	32,325
2022-07-06	49.605	49.770	47.220	47.695	37.484	31,538
2022-07-05	52.320	52.360	48.935	48.935	38.458	36,418
2022-07-04	51.290	52.410	51.290	52.400	41.182	25,822
2022-07-01	50.140	50.940	49.710	50.170	39.429	36,896
2022-06-30	50.130	50.890	49.810	50.140	39.405	20,836
2022-06-29	50.950	52.100	50.730	50.890	39.995	20,041
2022-06-28	50.760	51.340	50.550	50.700	39.846	26,204
2022-06-27	49.800	50.420	49.470	49.970	39.272	22,069
2022-06-24	48.100	49.750	47.945	49.505	38.906	18,728
2022-06-23	48.410	49.810	48.095	48.095	37.798	20,728
2022-06-22	48.870	49.530	48.235	48.990	38.502	27,365
2022-06-21	50.280	50.930	50.280	50.460	39.657	18,188
2022-06-20	49.570	50.540	49.060	50.510	39.177	91,175
2022-06-17	51.950	52.090	49.405	49.725	38.569	54,195
2022-06-16	53.750	53.780	51.320	51.950	40.294	25,444
2022-06-15	54.140	54.170	53.240	53.600	41.574	14,561
2022-06-14	54.000	54.560	53.390	54.110	41.970	73,541
2022-06-13	54.040	54.390	52.900	53.550	41.535	26,768
2022-06-10	55.750	55.810	54.530	54.530	42.296	42,146
2022-06-09	56.990	57.150	55.750	55.810	43.288	12,960
2022-06-08	55.890	56.600	55.890	56.550	43.862	16,441
2022-06-07	55.760	55.770	55.150	55.700	43.203	20,032
2022-06-06	54.900	55.760	54.900	55.470	43.025	36,282
2022-06-03	54.370	54.620	53.960	54.500	42.272	15,012
2022-06-02	53.760	54.270	53.250	54.170	42.016	27,751
2022-06-01	55.340	55.730	54.120	54.130	41.985	28,516
2022-05-31	55.650	55.950	55.200	55.380	42.955	25,353
2022-05-30	55.330	55.480	54.600	54.750	42.466	52,805
2022-05-27	55.100	55.400	54.390	54.940	42.614	18,710
2022-05-26	54.500	55.140	54.280	55.100	42.738	11,763
2022-05-25	53.000	54.660	52.980	54.000	41.884	19,966
2022-05-24	52.820	52.970	52.230	52.400	40.643	13,230
2022-05-23	52.370	53.110	52.190	53.110	41.194	77,178
2022-05-20	52.330	52.540	51.480	51.520	39.961	15,705
2022-05-19	52.340	52.400	51.080	51.870	40.232	10,197
2022-05-18	52.390	53.110	52.160	52.190	40.481	18,045
2022-05-17	52.090	52.790	51.920	52.330	40.589	26,490
2022-05-16	50.760	51.960	50.740	51.720	40.116	21,428
2022-05-13	50.400	51.290	50.220	51.220	39.728	18,636
2022-05-12	49.165	50.400	49.155	49.390	38.309	9,417
2022-05-11	48.895	50.290	48.500	50.290	39.007	17,745
2022-05-10	47.985	48.920	47.550	48.175	37.366	15,481
2022-05-09	50.740	50.750	48.020	48.195	37.382	24,102
2022-05-06	49.780	51.000	49.780	50.710	39.333	22,367
2022-05-05	49.745	50.320	49.285	49.515	38.406	67,459
2022-05-04	48.950	49.600	48.720	48.810	37.859	20,804
2022-05-03	47.090	48.770	46.715	48.770	37.828	15,895

← NewerPage 19 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.