TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	52.870	52.870	52.180	52.470	49.098	12,164
2025-08-12	52.770	53.190	52.770	53.150	49.734	4,972
2025-08-11	52.570	52.920	52.390	52.470	49.098	7,569
2025-08-08	52.380	52.850	52.220	52.710	49.323	22,407
2025-08-07	51.930	52.810	51.930	52.360	48.995	29,023
2025-08-06	52.360	53.040	52.360	52.460	49.089	14,908
2025-08-05	51.690	52.170	51.480	51.910	48.574	9,977
2025-08-04	51.340	51.680	51.250	51.540	48.228	11,339
2025-08-01	52.060	52.090	51.040	51.110	47.826	19,809
2025-07-31	52.320	52.540	51.890	52.020	48.677	50,508
2025-07-30	53.030	53.100	52.280	52.280	48.920	22,904
2025-07-29	52.540	53.040	52.370	52.590	49.210	10,396
2025-07-28	52.040	52.530	51.800	52.390	49.023	47,580
2025-07-25	51.460	51.460	50.700	51.340	48.041	44,227
2025-07-24	52.460	52.860	51.000	51.470	48.162	54,738
2025-07-23	53.770	53.800	53.160	53.360	49.931	14,441
2025-07-22	52.770	52.950	52.700	52.810	49.416	10,302
2025-07-21	53.020	53.150	52.630	52.860	49.463	10,375
2025-07-18	53.450	53.620	53.140	53.160	49.744	13,917
2025-07-17	53.040	53.110	52.690	53.020	49.613	11,887
2025-07-16	53.450	53.850	53.110	53.110	49.697	10,580
2025-07-15	53.400	53.740	53.220	53.490	50.053	9,172
2025-07-14	53.910	54.280	53.340	53.380	49.950	8,886
2025-07-11	53.720	54.000	53.470	53.890	50.427	8,973
2025-07-10	53.670	53.710	52.940	53.440	50.006	8,649
2025-07-09	53.420	53.610	53.280	53.320	49.894	21,886
2025-07-08	51.770	52.860	51.760	52.850	49.454	9,962
2025-07-07	52.520	52.520	51.800	51.800	48.471	20,432
2025-07-04	53.100	53.190	52.930	53.070	49.660	8,076
2025-07-03	53.610	53.690	53.240	53.480	50.043	8,046
2025-07-02	52.730	53.790	52.720	53.450	50.015	12,628
2025-07-01	52.380	52.380	51.950	52.360	48.995	11,198
2025-06-30	52.490	52.490	52.150	52.200	48.846	17,532
2025-06-27	52.690	52.780	52.390	52.510	49.136	17,669
2025-06-26	52.640	52.640	51.980	52.500	49.126	14,153
2025-06-25	52.510	52.670	52.250	52.300	48.939	28,042
2025-06-24	52.270	53.040	51.890	52.520	49.145	38,862
2025-06-23	54.990	55.120	54.300	54.300	50.811	19,359
2025-06-20	54.200	54.890	54.200	54.600	51.091	16,722
2025-06-19	54.780	55.140	54.600	54.900	51.372	7,231
2025-06-18	55.590	55.590	54.490	54.590	50.287	20,155
2025-06-17	54.710	55.670	54.690	55.510	51.134	31,205
2025-06-16	55.210	55.360	54.350	54.540	50.240	17,749
2025-06-13	55.940	56.090	54.470	54.730	50.416	55,944
2025-06-12	54.370	54.800	54.260	54.730	50.416	37,698
2025-06-11	53.440	53.870	53.360	53.540	49.319	29,649
2025-06-10	52.950	53.540	52.700	53.540	49.319	10,982
2025-06-09	52.360	52.390	51.960	52.290	48.168	9,178
2025-06-06	52.260	52.290	51.880	52.250	48.131	18,690
2025-06-05	52.130	52.390	51.790	51.840	47.753	21,364
2025-06-04	53.200	53.220	52.190	52.190	48.076	19,614
2025-06-03	52.800	53.100	52.400	53.040	48.859	14,699
2025-06-02	51.980	52.960	51.930	52.620	48.472	49,352
2025-05-30	51.910	52.160	51.500	51.650	47.578	38,245
2025-05-29	52.000	52.210	51.380	51.380	47.330	23,053
2025-05-28	51.870	51.940	51.590	51.660	47.588	13,859
2025-05-27	51.600	52.010	51.500	51.570	47.505	18,271
2025-05-26	51.500	51.830	51.370	51.830	47.744	16,582
2025-05-23	51.480	51.770	50.500	50.960	46.943	74,572
2025-05-22	51.800	51.850	51.300	51.460	47.403	58,524

← NewerPage 6 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.