TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	73.880	74.840	73.360	74.450	73.592	27,165
2026-07-24	76.240	76.570	75.410	75.870	74.996	26,036
2026-07-23	75.090	76.640	75.090	76.200	75.322	20,554
2026-07-22	73.500	74.730	73.440	74.220	73.365	25,307
2026-07-21	72.000	72.940	72.000	72.940	72.100	15,526
2026-07-20	71.920	71.920	70.300	71.180	70.360	38,196
2026-07-17	69.480	70.680	69.390	70.540	69.727	16,587
2026-07-16	69.310	69.690	68.670	69.520	68.719	24,019
2026-07-15	70.990	71.480	70.590	70.660	69.846	13,851
2026-07-14	71.920	72.020	70.750	71.080	70.261	19,464
2026-07-13	70.090	70.400	69.400	70.350	69.540	15,958
2026-07-10	68.830	68.830	68.200	68.370	67.582	6,116
2026-07-09	68.990	69.030	68.440	68.830	68.037	13,616
2026-07-08	68.980	70.030	68.370	69.320	68.522	33,666
2026-07-07	67.940	68.230	67.410	67.790	67.009	12,957
2026-07-06	66.900	67.250	66.500	66.970	66.199	10,161
2026-07-03	67.000	67.060	66.610	66.930	66.159	6,038
2026-07-02	65.890	66.930	65.890	66.880	66.110	15,631
2026-07-01	67.700	67.780	65.850	66.010	65.250	29,483
2026-06-30	68.080	68.080	67.500	68.060	67.276	42,941
2026-06-29	68.400	69.110	68.030	69.000	67.365	13,898
2026-06-26	68.820	68.900	68.220	68.380	66.760	8,847
2026-06-25	68.950	69.350	68.190	69.350	67.707	58,323
2026-06-24	70.490	70.580	69.250	69.460	67.814	14,547
2026-06-23	70.940	71.220	70.430	70.790	69.113	15,780
2026-06-22	71.390	71.600	70.260	70.940	69.259	31,450
2026-06-19	71.200	71.620	70.740	71.090	69.405	15,236
2026-06-18	72.060	72.060	70.190	70.310	68.644	52,496
2026-06-17	72.660	72.890	72.000	72.220	70.509	17,075
2026-06-16	72.900	73.480	72.680	73.050	71.319	19,332
2026-06-15	72.800	73.060	71.690	73.020	71.290	55,635
2026-06-12	75.490	76.500	74.660	76.420	74.609	36,460
2026-06-11	77.800	78.860	77.800	78.070	76.220	12,685
2026-06-10	76.640	77.500	76.630	77.250	75.420	10,742
2026-06-09	77.050	77.370	76.160	76.570	74.756	13,859
2026-06-08	78.630	78.630	77.270	77.380	75.546	23,103
2026-06-05	77.600	77.730	76.980	77.380	75.546	6,088
2026-06-04	77.000	77.530	76.810	77.310	75.478	8,470
2026-06-03	76.900	77.840	76.650	77.640	75.800	63,524
2026-06-02	75.700	76.750	75.670	76.620	74.804	13,336
2026-06-01	76.090	76.800	75.340	76.400	74.590	37,350
2026-05-29	75.160	75.630	74.780	75.240	73.457	11,033
2026-05-28	75.930	76.120	74.740	75.270	73.486	16,075
2026-05-27	77.050	77.070	74.720	75.400	73.613	28,697
2026-05-26	77.910	78.800	77.340	78.200	76.347	14,663
2026-05-25	77.330	77.790	76.740	77.640	75.800	18,666
2026-05-22	79.540	79.720	78.210	78.640	76.777	14,150
2026-05-21	79.970	81.060	79.650	80.270	78.368	52,877
2026-05-20	80.060	81.200	79.330	79.580	77.694	24,772
2026-05-19	80.250	80.560	79.900	79.920	78.026	12,369
2026-05-18	79.530	80.230	78.960	80.210	78.309	20,678
2026-05-15	78.550	79.000	77.900	78.660	76.796	11,006
2026-05-14	77.790	78.320	77.640	78.160	76.308	13,247
2026-05-13	78.340	78.820	77.750	77.780	75.937	6,314
2026-05-12	77.260	78.300	77.190	78.200	76.347	11,657
2026-05-11	76.230	77.000	76.120	76.920	75.097	20,137
2026-05-08	75.160	75.860	75.040	75.750	73.955	12,618
2026-05-07	75.970	75.970	74.590	75.240	73.457	18,041
2026-05-06	78.230	78.520	74.460	76.630	74.814	50,917
2026-05-05	79.140	79.310	78.600	79.270	77.392	18,202

← NewerPage 2 of 22 · 1,278 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.