TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	53.090	53.090	52.270	52.340	48.214	27,782
2025-05-20	52.710	53.070	52.440	53.000	48.822	28,968
2025-05-19	53.170	53.260	52.610	52.890	48.721	14,126
2025-05-16	53.210	53.430	52.990	53.240	49.043	11,699
2025-05-15	52.360	52.760	52.140	52.760	48.601	55,881
2025-05-14	53.670	53.690	52.740	53.050	48.868	16,840
2025-05-13	52.790	53.420	52.790	53.420	49.209	54,125
2025-05-12	53.220	53.630	52.970	53.060	48.877	36,067
2025-05-09	51.480	52.110	51.410	51.920	47.827	18,127
2025-05-08	50.740	51.130	50.660	51.070	47.044	16,295
2025-05-07	50.820	51.180	50.500	50.690	46.694	22,226
2025-05-06	51.160	51.330	50.760	51.080	47.053	22,088
2025-05-05	50.310	50.920	50.280	50.540	46.556	39,878
2025-05-02	51.440	51.440	50.090	50.840	46.832	59,965
2025-04-30	50.480	51.130	50.090	51.130	47.099	76,717
2025-04-29	52.710	52.790	52.110	52.340	48.214	39,818
2025-04-28	53.020	53.060	52.730	52.910	48.739	31,061
2025-04-25	52.680	52.950	52.340	52.770	48.610	21,511
2025-04-24	52.420	52.500	51.910	52.070	47.965	48,234
2025-04-23	52.940	53.300	51.780	51.930	47.836	67,116
2025-04-22	51.610	51.970	51.420	51.830	47.744	16,575
2025-04-17	51.750	51.920	51.090	51.640	47.569	30,764
2025-04-16	50.260	51.700	50.230	51.680	47.606	48,112
2025-04-15	50.530	50.950	50.280	50.670	46.676	162,196
2025-04-14	49.940	50.520	49.780	50.190	46.233	37,571
2025-04-11	49.370	49.380	48.500	48.660	44.824	51,399
2025-04-10	52.220	52.220	49.400	49.400	45.506	59,464
2025-04-09	49.105	49.420	47.865	48.265	44.460	72,165
2025-04-08	51.100	51.270	49.950	50.460	46.482	54,804
2025-04-07	49.660	52.550	49.150	50.420	46.445	130,886
2025-04-04	55.670	55.690	52.970	53.070	48.886	87,993
2025-04-03	58.410	58.910	56.310	56.610	52.147	60,397
2025-04-02	59.590	59.700	59.010	59.420	54.736	11,490
2025-04-01	59.770	59.990	59.000	59.490	54.800	13,598
2025-03-31	58.900	59.800	58.580	59.690	54.985	31,473
2025-03-28	60.060	60.310	59.130	59.240	54.570	27,939
2025-03-27	60.300	60.900	60.130	60.540	55.767	13,452
2025-03-26	59.580	60.790	59.340	60.460	55.694	31,603
2025-03-25	58.530	59.910	58.530	59.330	53.925	24,807
2025-03-24	58.750	58.820	57.910	57.940	52.662	13,617
2025-03-21	58.580	59.000	58.340	58.410	53.089	11,530
2025-03-20	59.150	59.460	58.490	58.890	53.525	16,989
2025-03-19	58.010	58.830	58.010	58.750	53.398	20,221
2025-03-18	57.850	58.410	57.400	57.970	52.689	30,253
2025-03-17	57.620	57.800	57.330	57.590	52.344	16,403
2025-03-14	57.240	57.680	57.030	57.550	52.307	17,047
2025-03-13	56.760	57.420	56.560	57.170	51.962	26,180
2025-03-12	56.560	56.620	55.910	56.620	51.462	36,841
2025-03-11	56.340	57.120	56.040	56.150	51.035	16,973
2025-03-10	56.830	57.090	56.360	56.410	51.271	60,292
2025-03-07	56.900	57.050	56.120	56.550	51.398	51,576
2025-03-06	56.490	56.840	56.050	56.370	51.235	26,382
2025-03-05	57.340	57.700	55.400	55.970	50.871	35,875
2025-03-04	56.850	56.850	56.100	56.640	51.480	42,648
2025-03-03	58.430	59.050	57.980	58.210	52.907	24,447
2025-02-28	57.730	57.850	57.100	57.790	52.525	8,581
2025-02-27	57.800	58.000	57.440	57.860	52.589	13,968
2025-02-26	57.510	57.950	57.270	57.730	52.471	18,908
2025-02-25	58.240	58.540	57.000	57.500	52.262	10,163
2025-02-24	58.290	58.320	57.820	58.070	52.780	17,348

← NewerPage 7 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.