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 |
| 2026-09-17 | 79.690 | 80.230 | 79.190 | 79.560 | 78.644 | 7,751 |
| 2026-09-16 | 80.740 | 81.080 | 79.500 | 79.960 | 79.039 | 14,607 |
| 2026-09-15 | 79.440 | 80.500 | 79.100 | 80.500 | 79.573 | 17,209 |
| 2026-09-14 | 79.600 | 80.030 | 79.100 | 79.500 | 78.584 | 16,264 |
| 2026-09-11 | 78.280 | 79.000 | 78.130 | 78.690 | 77.784 | 7,117 |
| 2026-09-10 | 78.740 | 79.150 | 78.230 | 78.390 | 77.487 | 8,230 |
| 2026-09-09 | 78.280 | 78.800 | 78.080 | 78.260 | 77.359 | 4,941 |
| 2026-09-08 | 77.830 | 78.110 | 77.090 | 77.740 | 76.845 | 6,020 |
| 2026-09-07 | 77.050 | 77.550 | 76.880 | 77.300 | 76.410 | 9,282 |
| 2026-09-04 | 77.000 | 77.210 | 75.440 | 76.080 | 75.204 | 13,174 |
| 2026-09-03 | 78.200 | 78.300 | 77.480 | 78.020 | 77.121 | 9,566 |
| 2026-09-02 | 78.450 | 78.460 | 77.320 | 78.180 | 77.279 | 18,613 |
| 2026-09-01 | 76.670 | 77.640 | 76.510 | 77.620 | 76.726 | 15,488 |
| 2026-08-31 | 75.820 | 76.510 | 75.540 | 75.550 | 74.680 | 8,216 |
| 2026-08-28 | 74.920 | 74.920 | 74.480 | 74.700 | 73.840 | 10,480 |
| 2026-08-27 | 74.660 | 75.160 | 74.090 | 74.150 | 73.296 | 12,005 |
| 2026-08-26 | 74.800 | 75.330 | 74.330 | 75.330 | 74.462 | 13,581 |
| 2026-08-25 | 76.240 | 76.420 | 75.500 | 75.700 | 74.828 | 10,992 |
| 2026-08-24 | 77.200 | 77.210 | 75.970 | 76.000 | 75.125 | 11,806 |
| 2026-08-21 | 78.180 | 78.330 | 77.350 | 77.450 | 76.558 | 15,486 |
| 2026-08-20 | 77.740 | 78.800 | 77.540 | 78.320 | 77.418 | 12,188 |
| 2026-08-19 | 77.410 | 78.270 | 77.410 | 77.640 | 76.746 | 15,742 |
| 2026-08-18 | 76.770 | 77.750 | 76.760 | 77.130 | 76.242 | 16,343 |
| 2026-08-17 | 76.090 | 76.320 | 75.620 | 75.970 | 75.095 | 8,195 |
| 2026-08-14 | 75.570 | 76.090 | 75.270 | 75.770 | 74.897 | 10,276 |
| 2026-08-13 | 75.790 | 75.790 | 74.540 | 75.370 | 74.502 | 7,348 |
| 2026-08-12 | 76.360 | 76.500 | 75.050 | 75.540 | 74.670 | 5,407 |
| 2026-08-11 | 76.600 | 76.950 | 76.250 | 76.600 | 75.718 | 15,343 |
| 2026-08-10 | 74.340 | 75.530 | 74.120 | 75.530 | 74.660 | 13,417 |
| 2026-08-07 | 75.210 | 75.210 | 73.780 | 74.120 | 73.266 | 13,755 |
| 2026-08-06 | 74.270 | 74.860 | 74.100 | 74.520 | 73.662 | 14,571 |
| 2026-08-05 | 74.240 | 75.200 | 73.630 | 73.780 | 72.930 | 17,870 |
| 2026-08-04 | 76.370 | 76.740 | 73.760 | 74.260 | 73.405 | 16,926 |
| 2026-08-03 | 74.760 | 76.450 | 74.690 | 76.420 | 75.540 | 22,814 |
| 2026-07-31 | 75.560 | 76.390 | 75.350 | 76.390 | 75.510 | 16,149 |
| 2026-07-30 | 75.540 | 76.150 | 75.050 | 75.550 | 74.680 | 9,920 |
| 2026-07-29 | 74.870 | 76.020 | 74.620 | 75.800 | 74.927 | 55,558 |
| 2026-07-28 | 74.350 | 74.780 | 73.750 | 73.760 | 72.910 | 25,717 |
| 2026-07-27 | 73.880 | 74.840 | 73.360 | 74.450 | 73.592 | 27,165 |
Page 1 of 5 · 252 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.