TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.560 | 80.690 | 79.510 | 80.690 | 80.690 | 10,160 |
| 2026-10-15 | 80.810 | 81.300 | 80.020 | 80.020 | 80.020 | 27,136 |
| 2026-10-14 | 79.820 | 80.340 | 79.660 | 80.180 | 80.180 | 16,503 |
| 2026-10-13 | 79.210 | 79.900 | 79.140 | 79.900 | 79.900 | 6,145 |
| 2026-10-12 | 78.200 | 79.300 | 77.920 | 79.020 | 79.020 | 8,862 |
| 2026-10-09 | 77.020 | 78.650 | 76.700 | 78.530 | 78.530 | 62,754 |
| 2026-10-08 | 76.000 | 78.100 | 76.000 | 77.560 | 77.560 | 11,673 |
| 2026-10-07 | 76.050 | 76.320 | 74.990 | 75.080 | 75.080 | 17,909 |
| 2026-10-06 | 75.380 | 75.920 | 74.830 | 75.900 | 75.900 | 37,417 |
| 2026-10-05 | 74.880 | 75.800 | 74.860 | 75.800 | 75.800 | 15,686 |
| 2026-10-02 | 74.930 | 74.930 | 73.480 | 74.480 | 74.480 | 11,578 |
| 2026-10-01 | 73.930 | 74.860 | 73.890 | 74.610 | 74.610 | 13,843 |
| 2026-09-30 | 76.870 | 76.870 | 75.490 | 75.690 | 75.690 | 27,192 |
| 2026-09-29 | 79.880 | 79.880 | 77.570 | 78.130 | 77.230 | 4,481 |
| 2026-09-28 | 80.470 | 81.170 | 80.000 | 80.020 | 79.098 | 8,197 |
| 2026-09-25 | 80.440 | 80.560 | 79.300 | 80.100 | 79.177 | 6,375 |
| 2026-09-24 | 79.900 | 81.160 | 79.660 | 81.160 | 80.225 | 8,042 |
| 2026-09-23 | 77.900 | 79.750 | 77.750 | 79.660 | 78.742 | 9,263 |
| 2026-09-22 | 79.130 | 79.420 | 77.300 | 78.410 | 77.507 | 12,309 |
| 2026-09-21 | 78.690 | 79.490 | 78.540 | 78.540 | 77.635 | 5,205 |
| 2026-09-18 | 79.430 | 79.570 | 78.400 | 79.290 | 78.377 | 6,961 |
Page 1 of 1 · 21 trading days
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.