TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 79.270 | 79.470 | 77.980 | 78.680 | 76.816 | 16,826 |
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.