TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	57.450	57.600	56.520	57.080	51.117	33,435
2024-11-21	57.400	57.470	56.900	57.160	51.189	30,818
2024-11-20	57.430	57.750	57.290	57.360	51.368	21,499
2024-11-19	58.180	58.230	56.970	57.530	51.520	27,878
2024-11-18	57.530	58.180	57.520	58.090	52.022	18,069
2024-11-15	56.840	58.050	56.830	57.520	51.511	15,032
2024-11-14	56.700	57.350	56.660	57.140	51.171	22,739
2024-11-13	55.610	56.280	55.230	55.810	49.980	50,433
2024-11-12	56.820	56.980	55.450	55.730	49.908	55,429
2024-11-11	57.190	57.420	57.040	57.130	51.162	21,056
2024-11-08	57.690	57.930	56.780	56.850	50.911	29,777
2024-11-07	58.080	58.180	57.700	57.700	51.672	18,471
2024-11-06	58.120	58.790	57.000	57.560	51.547	81,469
2024-11-05	57.970	58.350	57.770	58.220	52.138	69,500
2024-11-04	58.230	58.440	57.950	58.110	52.040	50,561
2024-11-01	58.130	58.670	57.890	57.890	51.843	26,295
2024-10-31	58.290	58.320	57.190	57.350	51.359	89,997
2024-10-30	59.290	59.620	58.950	59.140	52.962	40,326
2024-10-29	60.120	60.400	59.380	59.400	53.195	36,712
2024-10-28	59.450	59.700	58.740	59.700	53.463	58,891
2024-10-25	59.920	60.420	59.800	60.260	53.965	12,144
2024-10-24	60.490	60.990	59.890	60.080	53.804	11,971
2024-10-23	60.050	60.420	59.860	59.900	53.643	54,491
2024-10-22	59.840	60.350	59.720	60.220	53.929	29,268
2024-10-21	59.720	60.380	59.720	59.950	53.687	20,384
2024-10-18	60.020	60.440	59.580	59.660	53.428	31,450
2024-10-17	59.590	60.270	59.560	59.770	53.526	19,877
2024-10-16	60.010	60.450	59.420	59.420	53.213	26,935
2024-10-15	60.390	60.390	59.280	59.480	53.266	234,911
2024-10-14	62.230	62.720	62.230	62.480	55.953	12,725
2024-10-11	62.220	62.610	62.130	62.450	55.926	53,459
2024-10-10	62.160	62.680	62.070	62.440	55.917	59,498
2024-10-09	61.690	62.090	61.540	62.030	55.550	67,677
2024-10-08	63.110	63.220	61.950	62.080	55.595	59,528
2024-10-07	62.660	63.450	62.390	63.240	56.634	38,955
2024-10-04	61.650	63.010	61.650	62.680	56.132	60,328
2024-10-03	61.160	61.760	61.090	61.500	55.075	40,291
2024-10-02	60.440	61.450	60.310	60.650	54.314	63,363
2024-10-01	58.160	59.510	57.870	59.360	53.159	53,401
2024-09-30	59.510	59.600	58.230	58.490	52.380	32,744
2024-09-27	59.240	59.590	58.860	59.140	52.962	42,786
2024-09-26	58.800	59.250	58.310	59.250	53.061	65,077
2024-09-25	61.420	61.540	60.390	60.670	54.332	43,012
2024-09-24	62.600	63.160	61.220	61.220	54.117	35,955
2024-09-23	62.560	62.790	61.910	62.300	55.072	54,493
2024-09-20	62.440	62.540	61.790	62.050	54.851	29,928
2024-09-19	61.970	62.720	61.970	62.630	55.364	39,796
2024-09-18	61.490	61.580	61.110	61.260	54.153	7,219
2024-09-17	61.670	61.830	61.370	61.390	54.268	15,212
2024-09-16	60.840	61.260	60.730	61.220	54.117	17,908
2024-09-13	61.070	61.350	60.910	61.130	54.038	22,277
2024-09-12	60.900	61.130	60.290	60.790	53.737	29,539
2024-09-11	60.280	60.430	59.630	60.080	53.110	35,587
2024-09-10	60.740	61.130	59.500	59.850	52.906	33,717
2024-09-09	60.480	61.050	60.210	60.920	53.852	64,604
2024-09-06	60.220	60.610	59.700	59.840	52.897	16,148
2024-09-05	60.190	60.970	60.190	60.580	53.551	20,553
2024-09-04	60.520	60.970	59.960	60.140	53.163	46,495
2024-09-03	62.620	62.620	60.480	60.630	53.596	48,390
2024-09-02	62.340	63.030	62.000	63.030	55.717	6,108

← NewerPage 9 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.