TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	58.570	58.680	57.880	58.130	52.834	17,577
2025-02-20	58.540	58.850	58.400	58.830	53.471	17,108
2025-02-19	59.550	59.610	58.680	58.710	53.362	12,597
2025-02-18	58.800	59.240	58.680	59.120	53.734	17,176
2025-02-17	58.730	59.070	58.580	59.040	53.662	9,643
2025-02-14	58.530	59.360	58.520	58.960	53.589	12,463
2025-02-13	58.440	58.740	58.400	58.710	53.362	20,679
2025-02-12	58.690	59.110	58.310	59.010	53.634	14,612
2025-02-11	58.790	59.010	58.740	58.850	53.489	12,416
2025-02-10	59.130	59.410	58.660	58.660	53.316	33,373
2025-02-07	58.840	58.990	58.700	58.900	53.534	21,961
2025-02-06	58.300	59.270	58.270	58.620	53.280	40,374
2025-02-05	57.680	58.040	57.490	57.900	52.625	16,349
2025-02-04	55.700	57.150	55.500	57.040	51.844	20,641
2025-02-03	55.690	56.140	55.630	56.000	50.899	14,550
2025-01-31	56.480	56.710	56.100	56.400	51.262	13,607
2025-01-30	55.870	56.400	55.630	56.190	51.071	7,133
2025-01-29	55.600	55.900	55.230	55.770	50.689	25,578
2025-01-28	55.950	56.320	55.610	55.740	50.662	10,746
2025-01-27	55.900	56.120	55.710	55.710	50.635	11,962
2025-01-24	56.060	56.370	55.700	55.850	50.762	6,385
2025-01-23	56.230	56.780	56.130	56.130	51.017	28,731
2025-01-22	56.290	56.840	56.090	56.360	51.226	12,078
2025-01-21	57.060	57.120	56.500	56.640	51.480	12,230
2025-01-20	57.480	57.750	57.090	57.180	51.971	8,910
2025-01-17	57.840	58.010	57.500	57.510	52.271	17,615
2025-01-16	56.970	57.440	56.810	57.390	52.162	34,270
2025-01-15	56.110	56.110	55.540	55.920	50.826	23,311
2025-01-14	55.490	55.870	55.390	55.580	50.517	15,790
2025-01-13	55.910	56.070	55.530	55.910	50.817	33,410
2025-01-10	55.170	56.410	55.090	55.240	50.208	19,899
2025-01-09	54.970	55.440	54.960	55.300	50.262	15,152
2025-01-08	55.290	55.400	54.600	55.100	50.081	21,328
2025-01-07	54.370	55.190	54.260	54.980	49.971	105,681
2025-01-06	54.140	54.710	53.800	54.690	49.708	74,322
2025-01-03	53.900	54.400	53.630	53.970	49.053	74,600
2025-01-02	53.170	53.770	52.730	53.720	48.826	42,716
2024-12-30	52.390	52.780	52.380	52.670	47.168	6,770
2024-12-27	52.300	52.760	52.140	52.760	47.248	26,076
2024-12-23	51.900	51.970	51.620	51.860	46.443	14,059
2024-12-20	51.540	51.900	51.160	51.840	46.425	17,267
2024-12-19	51.960	52.190	51.770	51.850	46.434	25,383
2024-12-18	51.840	52.180	51.800	52.180	46.729	23,947
2024-12-17	51.390	51.910	51.330	51.670	46.272	37,564
2024-12-16	53.100	53.220	52.200	52.280	46.819	56,661
2024-12-13	53.580	53.870	53.130	53.380	47.804	14,907
2024-12-12	54.000	54.030	53.300	53.340	47.768	17,515
2024-12-11	54.140	54.280	53.280	53.490	47.902	35,498
2024-12-10	54.690	54.920	54.320	54.340	48.663	17,129
2024-12-09	54.350	55.270	54.350	55.020	49.272	22,371
2024-12-06	54.190	54.830	53.940	54.180	48.520	29,460
2024-12-05	54.560	54.910	54.020	54.020	48.377	27,873
2024-12-04	54.220	54.360	53.740	53.940	48.305	9,821
2024-12-03	54.170	54.650	53.990	54.120	48.466	20,732
2024-12-02	54.420	54.760	53.710	53.820	48.198	28,296
2024-11-29	54.200	54.990	54.170	54.990	49.246	21,279
2024-11-28	54.140	54.500	54.050	54.500	48.807	21,914
2024-11-27	54.350	54.350	53.720	54.110	48.457	60,727
2024-11-26	55.250	55.690	54.940	54.940	49.201	29,023
2024-11-25	57.370	57.380	55.970	55.970	50.123	21,506

← NewerPage 8 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.