TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.360 | 80.710 | 77.900 | 80.710 | 80.710 | 3,505,601 |
| 2026-10-15 | 80.740 | 81.350 | 80.210 | 80.210 | 80.210 | 4,091,331 |
| 2026-10-14 | 79.900 | 80.440 | 79.510 | 80.170 | 80.170 | 3,476,453 |
| 2026-10-13 | 79.500 | 79.890 | 79.070 | 79.890 | 79.890 | 2,485,277 |
| 2026-10-12 | 77.800 | 79.520 | 77.700 | 78.980 | 78.980 | 2,495,196 |
| 2026-10-09 | 77.300 | 78.670 | 76.510 | 78.530 | 78.530 | 2,796,923 |
| 2026-10-08 | 75.970 | 78.110 | 75.830 | 77.580 | 77.580 | 3,756,779 |
| 2026-10-07 | 75.590 | 76.490 | 74.990 | 75.420 | 75.420 | 4,039,172 |
| 2026-10-06 | 75.660 | 76.110 | 74.720 | 75.720 | 75.720 | 3,437,823 |
| 2026-10-05 | 74.700 | 75.800 | 74.680 | 75.800 | 75.800 | 3,401,040 |
| 2026-10-02 | 74.740 | 74.980 | 73.450 | 74.460 | 74.460 | 5,001,409 |
| 2026-10-01 | 74.900 | 75.195 | 73.690 | 74.510 | 74.510 | 5,452,068 |
| 2026-09-30 | 76.940 | 77.280 | 75.370 | 75.700 | 75.700 | 4,896,355 |
| 2026-09-29 | 79.430 | 79.850 | 77.520 | 78.100 | 77.200 | 2,735,426 |
| 2026-09-28 | 80.460 | 81.270 | 79.920 | 80.000 | 79.078 | 3,608,629 |
| 2026-09-25 | 80.450 | 80.700 | 79.160 | 79.990 | 79.068 | 3,753,087 |
| 2026-09-24 | 80.000 | 81.240 | 79.490 | 81.050 | 80.116 | 3,372,231 |
| 2026-09-23 | 77.620 | 79.760 | 77.600 | 79.620 | 78.703 | 3,044,809 |
| 2026-09-22 | 79.250 | 79.480 | 76.980 | 78.150 | 77.249 | 3,239,028 |
| 2026-09-21 | 79.500 | 79.610 | 78.420 | 78.560 | 77.655 | 2,932,989 |
| 2026-09-18 | 79.390 | 79.710 | 78.340 | 79.320 | 78.406 | 11,730,608 |
| 2026-09-17 | 79.800 | 80.380 | 79.100 | 79.630 | 78.712 | 2,946,465 |
| 2026-09-16 | 80.420 | 81.130 | 79.430 | 80.030 | 79.108 | 4,153,178 |
| 2026-09-15 | 79.140 | 80.550 | 78.940 | 80.490 | 79.563 | 3,047,143 |
| 2026-09-14 | 79.500 | 80.090 | 79.000 | 79.530 | 78.614 | 3,641,360 |
| 2026-09-11 | 78.610 | 79.110 | 77.840 | 78.770 | 77.862 | 2,447,424 |
| 2026-09-10 | 78.800 | 79.220 | 78.160 | 78.380 | 77.477 | 3,502,416 |
| 2026-09-09 | 78.200 | 78.880 | 78.080 | 78.210 | 77.309 | 4,225,636 |
| 2026-09-08 | 77.950 | 78.190 | 76.920 | 77.750 | 76.854 | 2,056,948 |
| 2026-09-07 | 76.520 | 77.580 | 76.520 | 77.300 | 76.409 | 2,167,486 |
| 2026-09-04 | 76.680 | 77.220 | 75.360 | 76.100 | 75.223 | 4,218,784 |
| 2026-09-03 | 78.100 | 78.380 | 77.440 | 78.020 | 77.121 | 3,810,215 |
| 2026-09-02 | 78.380 | 78.570 | 77.180 | 78.300 | 77.398 | 3,955,126 |
| 2026-09-01 | 76.360 | 77.700 | 76.280 | 77.610 | 76.716 | 3,785,804 |
| 2026-08-31 | 75.610 | 76.520 | 75.510 | 75.530 | 74.660 | 7,174,616 |
| 2026-08-28 | 74.840 | 75.010 | 74.430 | 74.670 | 73.810 | 2,508,613 |
| 2026-08-27 | 74.650 | 75.210 | 74.050 | 74.170 | 73.315 | 2,497,492 |
| 2026-08-26 | 75.200 | 75.400 | 74.250 | 75.280 | 74.413 | 4,254,309 |
| 2026-08-25 | 76.200 | 76.460 | 75.400 | 75.700 | 74.828 | 3,123,780 |
| 2026-08-24 | 77.200 | 77.250 | 75.940 | 75.980 | 75.104 | 2,712,191 |
| 2026-08-21 | 78.000 | 78.350 | 77.320 | 77.440 | 76.548 | 3,691,016 |
| 2026-08-20 | 77.440 | 78.880 | 77.260 | 78.320 | 77.418 | 3,049,197 |
| 2026-08-19 | 77.400 | 78.320 | 77.220 | 77.660 | 76.765 | 3,180,835 |
| 2026-08-18 | 76.800 | 77.860 | 76.600 | 76.900 | 76.014 | 3,168,990 |
| 2026-08-17 | 75.850 | 76.340 | 75.620 | 75.930 | 75.055 | 2,255,792 |
| 2026-08-14 | 75.520 | 76.150 | 75.200 | 75.780 | 74.907 | 2,433,930 |
| 2026-08-13 | 76.000 | 76.310 | 74.340 | 75.410 | 74.541 | 2,760,863 |
| 2026-08-12 | 76.240 | 76.550 | 75.020 | 75.530 | 74.660 | 2,905,829 |
| 2026-08-11 | 76.320 | 76.980 | 76.130 | 76.590 | 75.707 | 2,659,426 |
| 2026-08-10 | 74.160 | 75.540 | 74.050 | 75.540 | 74.670 | 2,149,042 |
| 2026-08-07 | 74.980 | 75.400 | 73.770 | 74.090 | 73.236 | 3,005,329 |
| 2026-08-06 | 74.390 | 74.890 | 74.070 | 74.540 | 73.681 | 2,667,872 |
| 2026-08-05 | 73.750 | 75.310 | 73.570 | 73.800 | 72.950 | 2,835,591 |
| 2026-08-04 | 75.990 | 76.780 | 73.680 | 74.250 | 73.394 | 3,664,181 |
| 2026-08-03 | 74.780 | 76.470 | 74.340 | 76.430 | 75.549 | 3,525,963 |
| 2026-07-31 | 75.150 | 76.420 | 75.090 | 76.420 | 75.539 | 3,448,606 |
| 2026-07-30 | 75.800 | 76.190 | 75.030 | 75.570 | 74.699 | 2,408,507 |
| 2026-07-29 | 74.800 | 76.080 | 74.590 | 75.830 | 74.956 | 2,930,345 |
| 2026-07-28 | 74.000 | 74.930 | 73.750 | 73.780 | 72.930 | 3,856,495 |
| 2026-07-27 | 73.440 | 74.860 | 72.440 | 74.380 | 73.523 | 4,229,671 |
Page 1 of 2 · 65 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 |
| 2025-12-31 | 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.