TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	79.160	79.460	77.000	79.290	77.411	41,854
2026-04-29	79.130	79.240	78.150	78.290	76.435	27,358
2026-04-28	77.400	79.090	77.400	78.240	76.386	37,617
2026-04-27	77.060	77.590	76.600	76.750	74.931	8,015
2026-04-24	77.520	78.100	76.710	76.800	74.980	25,050
2026-04-23	76.740	77.290	76.500	76.600	74.785	36,457
2026-04-22	75.210	76.560	75.210	76.000	74.199	45,977
2026-04-21	74.370	75.140	74.370	75.020	73.242	10,756
2026-04-20	75.010	75.060	74.080	74.420	72.657	23,499
2026-04-17	77.170	77.760	72.310	73.020	71.290	109,432
2026-04-16	76.140	77.480	76.000	77.140	75.312	16,515
2026-04-15	77.660	77.770	76.680	76.680	74.863	23,962
2026-04-14	78.980	79.710	77.170	77.370	75.537	32,463
2026-04-13	79.260	79.860	79.180	79.540	77.655	24,189
2026-04-10	77.740	78.680	77.120	78.560	76.698	28,398
2026-04-09	77.330	79.120	76.820	78.600	76.738	52,671
2026-04-08	74.860	76.690	73.600	76.690	74.873	147,829
2026-04-07	80.020	80.250	79.240	79.240	77.362	63,767
2026-04-02	79.310	80.140	78.870	79.420	77.538	40,816
2026-04-01	79.370	79.660	76.770	77.490	75.654	72,255
2026-03-31	79.400	80.970	79.320	80.740	78.827	21,978
2026-03-30	79.080	81.290	79.010	80.830	78.085	47,133
2026-03-27	78.480	78.810	77.380	78.500	75.834	25,452
2026-03-26	77.500	78.940	77.280	78.940	76.259	35,693
2026-03-25	76.190	77.250	76.110	76.930	74.317	30,582
2026-03-24	76.730	77.370	75.930	77.080	74.462	25,926
2026-03-23	76.370	77.040	71.500	75.980	73.400	126,270
2026-03-20	77.830	78.590	76.550	76.940	74.327	58,248
2026-03-19	75.640	79.320	75.640	78.610	75.940	84,846
2026-03-18	74.480	75.920	74.480	75.440	72.878	44,286
2026-03-17	72.730	74.560	72.730	74.480	71.950	35,955
2026-03-16	72.110	72.830	72.110	72.410	69.951	31,896
2026-03-13	70.830	72.250	70.790	72.220	69.767	65,615
2026-03-12	69.790	70.440	69.460	70.410	68.019	17,270
2026-03-11	68.500	69.980	68.440	69.980	67.603	22,289
2026-03-10	67.040	69.010	66.840	68.710	66.376	52,962
2026-03-09	68.810	69.010	67.230	68.900	66.560	43,905
2026-03-06	66.510	67.960	66.470	67.960	65.652	80,077
2026-03-05	67.140	67.230	66.330	66.780	64.512	30,982
2026-03-04	67.890	68.240	66.810	66.840	64.570	38,227
2026-03-03	69.930	70.000	68.130	68.130	65.816	44,743
2026-03-02	71.140	71.200	69.010	69.390	67.033	61,862
2026-02-27	67.450	67.920	67.370	67.380	65.092	13,351
2026-02-26	67.490	67.800	66.620	67.580	65.285	23,272
2026-02-25	66.930	67.800	66.860	67.360	65.072	63,239
2026-02-24	66.290	66.990	66.200	66.740	64.473	17,153
2026-02-23	65.620	66.560	65.530	66.170	63.923	10,694
2026-02-20	66.210	66.210	65.370	65.510	63.285	10,258
2026-02-19	65.800	66.500	65.500	66.460	64.203	13,936
2026-02-18	65.070	65.680	64.960	65.360	63.140	12,420
2026-02-17	64.330	65.350	63.980	64.570	62.377	23,620
2026-02-16	64.480	64.480	64.070	64.340	62.155	11,289
2026-02-13	64.520	64.520	63.780	64.390	62.203	19,491
2026-02-12	65.320	65.320	63.970	64.330	62.145	24,338
2026-02-11	63.050	64.430	62.880	64.270	62.087	55,873
2026-02-10	62.320	62.970	62.090	62.500	60.377	36,323
2026-02-09	62.260	62.710	62.190	62.640	60.513	28,397
2026-02-06	62.470	62.970	61.960	62.680	60.551	13,971
2026-02-05	62.370	62.820	61.680	61.950	59.846	23,927
2026-02-04	62.680	63.030	62.260	62.640	60.513	14,354

← NewerPage 3 of 5 · 252 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.