TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	60.170	60.990	60.140	60.560	53.553	3,766,255
2024-09-04	60.390	61.020	59.910	60.170	53.208	3,561,212
2024-09-03	62.410	62.650	60.460	60.510	53.508	3,566,724
2024-09-02	62.160	62.590	61.970	62.480	55.250	1,391,271
2024-08-30	62.860	63.410	62.070	62.190	54.994	4,432,349
2024-08-29	62.150	62.740	61.870	62.710	55.454	2,226,817
2024-08-28	62.770	62.910	62.280	62.410	55.188	2,202,823
2024-08-27	63.280	63.440	62.710	62.720	55.463	1,876,471
2024-08-26	62.360	63.130	62.150	62.860	55.586	2,112,563
2024-08-23	61.990	62.240	61.920	62.160	54.967	2,355,294
2024-08-22	61.510	61.990	61.480	61.620	54.490	2,050,324
2024-08-21	61.990	62.250	61.720	62.130	54.941	1,811,404
2024-08-20	62.500	62.680	61.970	61.970	54.799	2,187,536
2024-08-19	62.290	63.110	62.140	62.920	55.639	2,036,242
2024-08-16	62.430	62.670	61.930	62.330	55.118	3,093,759
2024-08-15	61.880	62.590	61.610	62.480	55.250	2,235,687
2024-08-14	61.580	61.800	61.010	61.460	54.348	2,127,767
2024-08-13	61.940	62.040	61.030	61.340	54.242	2,281,396
2024-08-12	61.660	61.990	61.380	61.720	54.578	2,429,529
2024-08-09	61.290	61.600	60.880	61.350	54.251	1,895,672
2024-08-08	60.750	61.120	60.290	60.910	53.862	2,571,282
2024-08-07	59.350	61.320	59.330	60.920	53.871	4,208,443
2024-08-06	59.930	59.960	58.320	59.230	52.376	3,930,534
2024-08-05	59.520	59.740	57.990	59.500	52.615	5,144,823
2024-08-02	61.300	62.210	61.060	61.140	54.065	4,188,934
2024-08-01	62.320	62.890	61.660	61.910	54.746	3,223,324
2024-07-31	62.590	63.200	62.330	62.480	55.250	4,072,989
2024-07-30	62.190	62.450	61.760	62.080	54.897	2,382,486
2024-07-29	62.790	63.080	61.520	61.740	54.596	1,951,085
2024-07-26	62.690	62.940	61.980	62.130	54.941	2,587,272
2024-07-25	61.420	62.110	60.520	61.970	54.799	2,587,208
2024-07-24	61.890	62.540	61.470	62.460	55.233	2,478,368
2024-07-23	62.830	63.130	62.060	62.130	54.941	2,672,344
2024-07-22	62.940	63.310	62.540	63.140	55.834	2,462,653
2024-07-19	63.500	63.660	62.560	62.730	55.471	4,161,797
2024-07-18	63.090	63.980	63.060	63.800	56.418	3,422,747
2024-07-17	62.300	63.280	62.270	62.830	55.560	2,858,921
2024-07-16	63.200	63.200	62.070	62.300	55.091	2,557,447
2024-07-15	63.470	63.700	62.940	63.280	55.958	3,073,244
2024-07-12	63.530	63.940	63.220	63.500	56.152	3,135,787
2024-07-11	63.060	63.350	62.470	62.820	55.551	3,134,492
2024-07-10	63.000	63.450	62.800	63.040	55.746	3,029,126
2024-07-09	64.160	64.210	62.920	63.220	55.905	3,564,862
2024-07-08	64.820	65.420	64.640	64.680	57.196	2,731,401
2024-07-05	65.650	65.880	64.960	65.360	57.797	3,001,682
2024-07-04	64.920	65.790	64.810	65.790	58.177	2,692,925
2024-07-03	64.060	64.930	64.040	64.830	57.328	3,733,317
2024-07-02	64.000	64.430	63.240	64.010	56.603	3,568,058
2024-07-01	63.400	64.400	63.190	63.610	56.250	3,968,464
2024-06-28	62.750	62.920	61.960	62.330	55.118	3,842,392
2024-06-27	62.120	62.360	61.880	62.040	54.861	2,275,177
2024-06-26	63.220	63.370	61.880	62.040	54.861	3,708,769
2024-06-25	62.920	63.370	62.630	62.880	55.604	2,926,768
2024-06-24	61.430	62.630	61.390	62.510	55.277	2,740,180
2024-06-21	62.000	62.290	61.410	61.770	54.622	7,655,355
2024-06-20	61.860	62.690	61.540	62.310	55.100	4,946,318
2024-06-19	62.270	62.640	61.740	61.780	54.631	3,879,374
2024-06-18	62.040	63.040	61.690	62.860	54.888	3,657,541
2024-06-17	61.230	62.290	61.210	62.000	54.137	3,550,252
2024-06-14	62.390	62.630	60.850	61.420	53.630	6,707,644

← NewerPage 10 of 22 · 1,284 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.