TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	50.560	50.560	49.345	49.680	37.987	26,640
2022-02-02	51.340	51.340	50.230	50.270	38.438	18,270
2022-02-01	50.510	51.340	50.350	51.300	39.226	9,402
2022-01-31	51.440	51.500	50.100	50.190	38.377	18,384
2022-01-28	51.510	51.510	50.530	51.220	39.164	26,357
2022-01-27	50.330	52.490	50.320	51.790	39.600	38,229
2022-01-26	49.935	51.260	49.935	51.000	38.996	28,281
2022-01-25	48.200	49.175	47.970	49.105	37.547	35,350
2022-01-24	49.640	49.920	47.655	47.925	36.645	39,629
2022-01-21	50.320	50.400	49.240	49.735	38.029	25,213
2022-01-20	51.120	51.210	50.020	50.720	38.782	23,567
2022-01-19	50.410	51.360	50.410	51.210	39.157	29,040
2022-01-18	50.000	50.820	49.660	50.440	38.568	50,504
2022-01-17	49.665	49.930	49.385	49.385	37.761	22,225
2022-01-14	48.790	49.795	48.780	49.535	37.876	24,895
2022-01-13	48.790	48.910	48.350	48.845	37.348	17,011
2022-01-12	48.065	49.085	48.015	49.010	37.475	47,136
2022-01-11	46.640	47.655	46.600	47.655	36.438	17,432
2022-01-10	46.500	47.045	46.500	46.710	35.716	24,208
2022-01-07	46.175	46.685	46.130	46.510	35.563	17,720
2022-01-06	45.640	46.430	45.595	45.965	35.146	13,884
2022-01-05	45.570	46.225	45.460	45.920	35.112	25,350
2022-01-04	45.445	45.570	45.015	45.430	34.737	15,695
2022-01-03	44.380	45.305	44.380	45.010	34.416	17,370
2021-12-30	44.725	45.030	44.660	44.965	33.877	4,069
2021-12-29	45.320	45.510	44.660	44.730	33.700	17,527
2021-12-28	44.820	45.360	44.820	45.225	34.073	10,750
2021-12-27	44.560	45.025	44.545	44.985	33.892	12,972
2021-12-23	44.855	45.350	44.770	45.210	34.062	19,651
2021-12-22	44.600	44.695	44.115	44.680	33.662	23,870
2021-12-21	43.630	44.440	43.620	44.405	33.455	18,716
2021-12-20	42.825	43.360	42.380	43.290	32.615	38,466
2021-12-17	44.515	44.580	43.660	43.755	32.965	26,753
2021-12-16	44.000	44.835	43.990	44.700	33.677	25,900
2021-12-15	43.720	43.735	43.070	43.265	32.596	14,244
2021-12-14	43.820	43.870	43.305	43.790	32.992	12,352
2021-12-13	44.215	44.430	43.500	43.500	32.773	10,827
2021-12-10	43.830	44.300	43.830	44.060	33.195	8,215
2021-12-09	44.070	44.070	43.580	43.930	33.097	13,400
2021-12-08	44.045	44.485	43.730	44.305	33.380	18,614
2021-12-07	43.885	44.305	43.830	44.220	33.316	24,079
2021-12-06	42.870	43.700	42.805	43.420	32.713	41,041
2021-12-03	42.770	42.770	42.200	42.355	31.911	30,221
2021-12-02	41.525	42.235	41.455	42.070	31.696	36,153
2021-12-01	41.435	42.180	41.375	41.955	31.609	22,488
2021-11-30	40.420	41.005	40.125	40.650	30.626	38,772
2021-11-29	41.450	42.100	41.025	41.255	31.082	42,949
2021-11-26	40.945	41.380	40.215	40.735	30.690	112,879
2021-11-25	43.200	43.500	42.800	43.500	32.773	14,217
2021-11-24	43.235	43.740	42.865	43.740	32.954	12,280
2021-11-23	42.480	43.290	42.125	43.255	32.589	28,696
2021-11-22	42.055	42.610	41.845	42.465	31.993	37,710
2021-11-19	43.505	43.550	41.615	41.860	31.538	49,715
2021-11-18	43.145	43.190	42.800	43.075	32.453	36,154
2021-11-17	44.025	44.025	43.425	43.545	32.807	13,196
2021-11-16	43.985	44.560	43.795	43.880	33.060	26,589
2021-11-15	43.355	43.805	43.320	43.630	32.871	39,011
2021-11-12	43.855	43.855	43.200	43.220	32.562	14,924
2021-11-11	43.570	44.135	43.500	43.925	33.093	21,676
2021-11-10	43.855	44.460	43.805	43.925	33.093	53,867

← NewerPage 21 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.