TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	62.390	62.630	60.850	61.420	53.630	6,707,644
2024-06-13	63.850	64.050	62.230	62.310	54.408	4,992,598
2024-06-12	64.100	64.600	63.700	63.940	55.831	3,028,206
2024-06-11	65.290	65.760	63.960	64.100	55.971	3,744,259
2024-06-10	64.350	65.210	63.880	65.210	56.940	3,702,340
2024-06-07	64.930	65.350	64.630	64.940	56.704	3,178,823
2024-06-06	64.890	64.970	64.320	64.970	56.730	2,705,044
2024-06-05	64.700	65.470	64.290	64.720	56.512	2,946,877
2024-06-04	64.870	65.110	63.890	64.330	56.171	4,535,748
2024-06-03	67.400	67.760	65.840	65.920	57.560	2,959,073
2024-05-31	65.620	67.010	65.600	67.010	58.511	9,410,554
2024-05-30	65.430	65.580	64.870	65.310	57.027	3,499,796
2024-05-29	66.350	66.940	65.570	65.630	57.306	3,239,603
2024-05-28	66.720	66.950	66.030	66.140	57.752	1,878,177
2024-05-27	66.020	66.510	65.880	66.400	57.979	1,545,713
2024-05-24	65.480	66.090	65.130	65.990	57.621	2,351,491
2024-05-23	65.210	66.040	65.160	65.700	57.368	2,051,948
2024-05-22	65.900	65.930	65.130	65.170	56.905	3,025,648
2024-05-21	66.800	66.970	66.080	66.400	57.979	2,660,592
2024-05-20	67.390	67.950	67.000	67.000	58.503	2,152,355
2024-05-17	66.610	67.360	66.550	66.950	58.459	3,520,169
2024-05-16	67.560	67.730	66.130	66.460	58.031	3,434,553
2024-05-15	68.750	68.920	67.100	67.470	58.913	2,714,425
2024-05-14	68.750	69.030	68.240	68.320	59.655	1,723,131
2024-05-13	68.610	68.920	68.330	68.750	60.031	1,627,993
2024-05-10	68.670	69.200	68.570	68.680	59.970	3,111,904
2024-05-09	67.410	68.430	67.410	68.350	59.682	2,421,906
2024-05-08	66.980	67.310	66.620	67.230	58.704	2,516,216
2024-05-07	67.190	67.490	66.920	67.070	58.564	2,163,667
2024-05-06	66.930	67.490	66.720	67.260	58.730	1,730,316
2024-05-03	66.850	67.160	65.990	66.360	57.944	2,803,917
2024-05-02	67.740	67.930	66.260	66.850	58.372	4,081,964
2024-04-30	69.680	69.850	68.580	68.590	59.891	3,628,541
2024-04-29	69.070	69.750	68.880	69.250	60.467	3,282,811
2024-04-26	67.880	70.110	67.790	69.480	60.668	4,902,657
2024-04-25	67.810	68.180	67.440	68.060	59.428	2,708,031
2024-04-24	68.490	68.700	67.640	67.910	59.297	2,559,602
2024-04-23	68.000	68.490	67.620	67.910	59.297	2,651,398
2024-04-22	67.550	68.050	67.250	67.900	59.289	2,603,386
2024-04-19	66.980	67.540	66.180	67.280	58.747	4,151,819
2024-04-18	67.270	67.650	66.750	67.420	58.869	3,721,241
2024-04-17	67.220	68.010	67.210	67.660	59.079	2,967,935
2024-04-16	67.420	67.730	65.400	67.250	58.721	3,252,933
2024-04-15	68.900	69.150	68.160	68.290	59.629	3,609,707
2024-04-12	68.550	69.320	68.480	69.090	60.328	3,391,229
2024-04-11	68.400	69.100	67.510	67.700	59.114	3,406,929
2024-04-10	67.860	68.300	67.300	68.080	59.446	3,069,874
2024-04-09	67.730	68.090	67.180	67.400	58.852	3,013,797
2024-04-08	66.730	68.110	66.680	67.930	59.315	3,533,695
2024-04-05	67.190	67.380	66.740	66.800	58.328	3,537,494
2024-04-04	66.570	67.190	66.500	67.050	58.546	3,487,338
2024-04-03	66.290	66.760	65.980	66.660	58.206	3,604,306
2024-04-02	64.200	66.060	64.200	65.960	57.595	6,167,933
2024-03-28	63.390	63.660	63.180	63.470	55.420	3,452,878
2024-03-27	62.600	63.460	62.290	63.040	55.045	2,687,714
2024-03-26	63.000	63.480	62.760	62.980	54.993	2,681,684
2024-03-25	62.750	63.380	62.720	63.230	55.211	2,815,602
2024-03-22	62.700	63.240	62.510	62.850	54.879	2,400,377
2024-03-21	63.500	63.770	62.770	62.920	54.940	3,750,719
2024-03-20	63.350	63.570	62.960	63.200	55.185	4,243,839

← NewerPage 11 of 22 · 1,285 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.