TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	53.470	53.840	53.370	53.700	51.090	10,280
2025-11-04	53.020	53.540	52.510	53.540	50.938	12,302
2025-11-03	54.120	54.170	53.520	53.810	51.195	21,176
2025-10-31	54.060	54.270	53.710	53.920	51.300	21,232
2025-10-30	52.940	53.540	52.420	53.540	50.938	34,308
2025-10-29	53.440	54.300	53.390	54.150	51.518	23,277
2025-10-28	53.230	53.780	53.180	53.480	50.881	24,372
2025-10-27	53.700	53.790	53.310	53.780	51.166	12,060
2025-10-24	53.800	53.900	53.570	53.900	51.281	6,880
2025-10-23	54.220	54.330	53.860	54.110	51.480	36,019
2025-10-22	53.460	53.460	52.610	53.100	50.519	14,012
2025-10-21	52.640	52.840	52.470	52.660	50.101	9,868
2025-10-20	52.540	52.820	52.270	52.490	49.939	15,831
2025-10-17	51.880	52.710	51.800	52.690	50.129	49,918
2025-10-16	52.330	52.670	52.200	52.560	50.006	38,978
2025-10-15	51.250	52.230	51.250	52.070	49.539	92,446
2025-10-14	49.585	50.300	49.240	50.200	47.760	23,605
2025-10-13	49.945	50.200	49.725	49.850	47.427	37,097
2025-10-10	50.770	50.950	49.860	49.900	47.475	85,689
2025-10-09	51.360	51.660	51.120	51.130	48.645	20,042
2025-10-08	51.230	51.240	50.780	51.100	48.617	36,648
2025-10-07	51.620	51.620	50.550	50.850	48.379	27,382
2025-10-06	51.270	51.470	50.530	51.340	48.845	80,370
2025-10-03	51.100	51.300	50.860	51.080	48.598	33,781
2025-10-02	51.740	51.740	50.990	50.990	48.512	40,439
2025-10-01	51.310	51.660	51.100	51.540	49.035	24,874
2025-09-30	52.360	52.500	51.170	51.630	48.312	114,447
2025-09-29	54.050	54.130	53.000	53.070	49.660	22,890
2025-09-26	53.790	54.340	53.630	54.260	50.773	12,006
2025-09-25	53.050	53.530	52.780	53.360	49.931	15,675
2025-09-24	52.330	53.690	52.330	53.420	49.987	35,786
2025-09-23	51.650	52.750	51.650	52.390	49.023	29,261
2025-09-22	51.760	52.000	51.500	51.740	48.415	18,942
2025-09-19	52.260	52.360	51.580	51.580	48.265	25,375
2025-09-18	51.640	52.190	51.500	52.010	48.668	25,668
2025-09-17	52.450	52.540	51.640	51.710	48.387	20,196
2025-09-16	52.440	52.500	52.040	52.440	49.070	11,052
2025-09-15	52.640	52.990	52.320	52.580	49.201	33,973
2025-09-12	51.920	52.400	51.630	52.120	48.771	47,089
2025-09-11	53.030	53.060	52.060	52.180	48.827	26,237
2025-09-10	52.460	52.880	52.310	52.680	49.295	28,785
2025-09-09	52.220	52.940	52.220	52.790	49.398	24,529
2025-09-08	52.450	52.620	51.730	51.950	48.612	8,327
2025-09-05	52.660	52.970	51.610	51.780	48.453	22,959
2025-09-04	52.680	53.060	52.610	52.750	49.360	12,266
2025-09-03	53.770	53.860	52.750	52.750	49.360	13,980
2025-09-02	53.520	54.500	53.380	53.540	50.099	27,674
2025-09-01	53.680	53.700	53.320	53.510	50.071	15,866
2025-08-29	53.180	53.810	53.100	53.480	50.043	19,327
2025-08-28	53.310	53.470	52.830	53.060	49.650	21,894
2025-08-27	53.330	53.610	53.000	53.160	49.744	11,768
2025-08-26	53.650	53.650	52.900	52.900	49.501	25,208
2025-08-25	54.340	54.570	54.050	54.150	50.670	6,920
2025-08-22	54.660	54.930	54.480	54.630	51.119	8,432
2025-08-21	54.260	54.320	54.090	54.310	50.820	7,403
2025-08-20	53.620	54.190	53.440	54.020	50.549	7,064
2025-08-19	52.930	53.770	52.840	53.710	50.258	8,219
2025-08-18	53.170	53.230	52.750	52.940	49.538	8,618
2025-08-15	53.140	53.550	53.100	53.510	50.071	19,404
2025-08-14	52.510	52.550	52.180	52.530	49.154	17,626

← NewerPage 5 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.