TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	46.700	47.530	46.605	47.055	36.498	52,105
2022-04-29	47.115	47.565	46.700	47.305	36.692	27,045
2022-04-28	45.520	47.040	45.235	46.745	36.257	27,814
2022-04-27	44.830	45.475	44.605	45.125	35.001	36,045
2022-04-26	45.065	45.085	44.035	44.825	34.768	66,094
2022-04-25	44.795	45.200	44.095	44.095	34.202	33,678
2022-04-22	46.415	46.505	45.835	46.140	35.788	27,758
2022-04-21	47.805	47.835	46.970	47.115	36.544	23,658
2022-04-20	47.375	47.375	46.800	47.060	36.502	22,854
2022-04-19	47.015	48.360	47.015	47.395	36.761	19,412
2022-04-14	46.775	47.000	46.320	46.690	36.215	15,215
2022-04-13	46.585	47.345	46.520	47.010	36.463	23,811
2022-04-12	46.220	46.645	45.860	46.445	36.025	27,599
2022-04-11	45.965	47.255	45.870	46.645	36.180	30,256
2022-04-08	45.330	45.750	45.210	45.690	35.439	34,797
2022-04-07	45.270	45.870	44.830	44.870	34.803	42,746
2022-04-06	45.855	46.170	45.400	45.610	35.377	23,250
2022-04-05	46.840	47.000	45.795	46.320	35.928	30,794
2022-04-04	47.035	47.085	46.330	46.700	36.222	19,288
2022-04-01	45.820	46.940	45.690	46.480	36.052	16,005
2022-03-31	46.425	46.775	45.975	46.085	35.745	45,542
2022-03-30	46.500	47.460	46.425	46.925	36.397	24,503
2022-03-29	47.150	47.810	45.440	45.785	35.513	55,818
2022-03-28	47.330	48.250	46.725	46.725	36.242	26,557
2022-03-25	46.890	47.630	45.960	47.630	36.944	14,331
2022-03-24	46.625	47.405	46.380	46.735	36.249	28,551
2022-03-23	45.730	46.425	45.705	46.310	35.920	22,585
2022-03-22	45.905	46.240	45.720	45.900	35.602	38,034
2022-03-21	45.815	46.505	45.800	46.505	35.559	27,243
2022-03-18	45.905	45.965	44.970	45.825	35.039	36,297
2022-03-17	45.715	46.215	45.485	46.095	35.246	19,879
2022-03-16	46.240	46.255	45.340	45.605	34.871	30,410
2022-03-15	45.240	45.815	44.375	45.815	35.032	51,306
2022-03-14	45.625	46.300	45.400	45.715	34.955	27,388
2022-03-11	46.330	46.455	45.630	45.660	34.913	29,044
2022-03-10	45.870	46.750	45.430	46.015	35.184	32,763
2022-03-09	46.365	46.740	45.540	46.235	35.353	52,125
2022-03-08	45.150	46.345	44.975	45.765	34.993	40,472
2022-03-07	45.025	45.400	43.620	44.955	34.374	67,320
2022-03-04	45.840	45.840	44.300	44.485	34.015	65,187
2022-03-03	48.895	49.000	46.245	46.245	35.360	38,148
2022-03-02	44.365	47.955	44.315	47.940	36.656	66,481
2022-03-01	46.090	46.210	43.920	44.405	33.953	41,879
2022-02-28	46.635	46.685	44.790	45.615	34.879	106,360
2022-02-25	47.675	48.640	47.455	48.295	36.928	38,138
2022-02-24	48.815	49.140	47.370	47.630	36.419	98,147
2022-02-23	49.995	50.290	49.430	49.530	37.872	16,333
2022-02-22	49.590	50.530	49.540	49.890	38.147	31,774
2022-02-21	50.340	50.870	49.770	50.390	38.530	43,681
2022-02-18	50.890	51.070	50.200	50.670	38.744	17,338
2022-02-17	51.290	51.290	50.320	50.620	38.706	14,103
2022-02-16	50.750	51.610	50.590	51.470	39.356	20,381
2022-02-15	51.550	51.740	50.140	50.980	38.981	28,321
2022-02-14	52.110	52.220	51.000	51.120	39.088	35,199
2022-02-11	51.670	52.490	51.500	52.230	39.937	16,540
2022-02-10	52.090	52.410	51.490	51.910	39.692	25,657
2022-02-09	51.340	52.440	51.090	52.410	40.074	26,435
2022-02-08	51.590	52.330	51.260	51.300	39.226	32,108
2022-02-07	50.780	51.290	50.550	51.230	39.172	20,094
2022-02-04	50.160	51.050	50.160	50.950	38.958	20,046

← NewerPage 20 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.