TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	62.680	63.030	62.260	62.640	60.513	14,354
2026-02-03	61.040	61.650	60.540	61.520	59.431	8,723
2026-02-02	59.500	60.790	59.430	60.640	58.581	17,158
2026-01-30	60.760	61.250	60.360	61.200	59.122	18,810
2026-01-29	60.510	61.640	60.500	60.890	58.822	28,696
2026-01-28	59.760	60.450	59.470	60.020	57.982	19,691
2026-01-27	58.500	59.560	58.400	59.350	57.334	12,890
2026-01-26	58.800	59.220	58.600	58.890	56.890	26,056
2026-01-23	57.070	58.360	57.070	57.980	56.011	11,786
2026-01-22	58.250	58.270	57.140	57.160	55.219	24,078
2026-01-21	57.290	57.790	57.090	57.730	55.769	8,637
2026-01-20	56.410	57.290	56.300	56.940	55.006	18,267
2026-01-19	56.190	56.320	55.910	56.020	54.117	7,865
2026-01-16	56.590	56.920	56.190	56.810	54.881	7,910
2026-01-15	56.180	56.720	56.120	56.710	54.784	16,158
2026-01-14	56.540	57.240	56.240	57.120	55.180	12,799
2026-01-13	55.490	56.650	55.470	56.590	54.668	28,476
2026-01-12	55.060	55.300	54.500	55.300	53.422	11,844
2026-01-09	54.260	55.140	54.040	55.030	53.161	10,858
2026-01-08	53.890	53.890	53.350	53.370	51.557	18,114
2026-01-07	53.930	54.200	53.340	53.500	51.683	42,017
2026-01-06	56.010	56.450	55.080	55.080	53.209	20,047
2026-01-05	56.030	56.120	55.270	55.770	53.876	17,429
2026-01-02	55.840	56.410	55.810	56.100	54.195	15,753
2025-12-30	56.090	56.350	56.050	56.330	53.592	15,676
2025-12-29	55.830	56.150	55.790	56.120	53.393	16,161
2025-12-23	55.800	56.030	55.730	55.880	53.164	19,739
2025-12-22	56.000	56.130	55.710	56.010	53.288	9,371
2025-12-19	55.810	56.000	55.300	55.880	53.164	29,038
2025-12-18	55.640	55.670	55.280	55.460	52.765	11,450
2025-12-17	55.030	55.540	55.030	55.140	52.460	10,367
2025-12-16	55.440	55.440	54.310	54.520	51.870	15,006
2025-12-15	56.070	56.300	55.540	55.540	52.841	14,945
2025-12-12	55.710	56.070	55.600	55.600	52.898	8,017
2025-12-11	55.750	56.060	55.500	55.810	53.098	19,926
2025-12-10	56.630	56.690	55.850	55.850	53.136	14,061
2025-12-09	56.570	56.730	56.170	56.550	53.802	8,083
2025-12-08	56.100	56.370	55.680	56.300	53.564	17,717
2025-12-05	57.010	57.060	56.190	56.380	53.640	18,913
2025-12-04	57.340	57.350	56.950	57.250	54.468	8,353
2025-12-03	56.550	57.170	56.500	57.050	54.277	4,768
2025-12-02	56.800	57.090	56.520	56.560	53.811	11,721
2025-12-01	56.610	56.850	56.410	56.720	53.963	10,013
2025-11-28	56.650	56.880	56.490	56.790	54.030	8,071
2025-11-27	56.430	56.680	56.190	56.480	53.735	15,961
2025-11-26	56.380	56.740	56.060	56.630	53.878	26,816
2025-11-25	56.140	56.280	55.570	56.120	53.393	22,196
2025-11-24	55.640	56.220	55.460	55.940	53.221	19,223
2025-11-21	54.680	56.000	54.590	55.980	53.259	17,056
2025-11-20	56.000	56.120	55.570	55.700	52.993	9,080
2025-11-19	56.080	56.110	54.960	55.300	52.612	20,927
2025-11-18	55.900	55.900	55.100	55.460	52.765	11,270
2025-11-17	56.000	56.730	55.960	56.560	53.811	14,368
2025-11-14	56.300	56.550	55.650	56.250	53.516	14,730
2025-11-13	55.420	56.220	55.420	56.150	53.421	33,150
2025-11-12	55.550	55.880	55.290	55.290	52.603	9,867
2025-11-11	54.480	55.360	54.310	55.360	52.670	39,927
2025-11-10	53.960	54.040	53.610	54.000	51.376	15,208
2025-11-07	53.520	53.810	52.960	53.580	50.976	17,812
2025-11-06	53.010	53.440	52.930	53.180	50.596	10,956

← NewerPage 4 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.