TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	62.990	64.420	62.810	64.300	55.499	4,728,370
2024-03-18	62.480	63.000	62.370	62.630	54.058	3,014,932
2024-03-15	62.730	63.420	62.480	62.480	53.928	14,595,600
2024-03-14	61.910	62.750	61.760	62.710	54.127	6,905,212
2024-03-13	60.690	61.870	60.530	61.740	53.289	4,217,299
2024-03-12	60.620	60.900	60.310	60.670	52.366	3,505,196
2024-03-11	59.870	60.290	59.770	60.130	51.900	2,712,053
2024-03-08	60.210	60.730	60.040	60.050	51.831	3,278,520
2024-03-07	59.680	60.210	59.530	59.920	51.719	3,151,539
2024-03-06	59.260	60.250	59.180	59.980	51.770	3,491,791
2024-03-05	59.050	59.290	58.710	59.160	51.063	3,098,188
2024-03-04	59.490	60.040	59.230	59.390	51.261	2,741,093
2024-03-01	59.220	59.840	59.140	59.800	51.615	3,010,134
2024-02-29	59.140	59.610	58.990	58.990	50.916	14,240,650
2024-02-28	59.440	59.670	59.080	59.400	51.270	2,786,832
2024-02-27	59.080	59.890	59.050	59.500	51.356	2,365,829
2024-02-26	59.180	59.270	58.570	59.190	51.088	2,855,778
2024-02-23	59.110	59.720	58.930	59.660	51.494	3,264,682
2024-02-22	59.220	59.760	58.780	59.130	51.037	3,543,583
2024-02-21	58.500	59.130	58.320	58.920	50.855	3,222,466
2024-02-20	59.460	59.660	58.580	58.600	50.579	3,442,884
2024-02-19	60.080	60.240	59.480	59.690	51.520	2,312,753
2024-02-16	60.310	60.420	59.560	59.890	51.693	4,848,959
2024-02-15	59.750	60.240	58.670	59.750	51.572	5,495,770
2024-02-14	60.430	60.690	60.060	60.420	52.150	2,957,326
2024-02-13	59.970	60.910	59.570	60.300	52.046	3,140,127
2024-02-12	59.750	60.090	59.460	59.820	51.632	3,055,670
2024-02-09	59.420	59.900	59.270	59.720	51.546	3,136,947
2024-02-08	58.300	59.300	57.590	59.180	51.080	3,394,759
2024-02-07	58.500	59.970	58.170	58.390	50.398	5,782,026
2024-02-06	60.070	60.700	59.970	60.300	52.046	4,251,414
2024-02-05	59.600	59.780	58.880	59.220	51.114	3,591,602
2024-02-02	60.320	60.430	59.550	59.800	51.615	3,260,710
2024-02-01	60.810	61.000	60.130	60.580	52.288	3,477,664
2024-01-31	61.000	61.060	60.100	60.100	51.874	5,020,356
2024-01-30	60.100	60.590	59.980	60.430	52.159	2,824,518
2024-01-29	60.660	61.130	59.940	60.210	51.969	3,413,933
2024-01-26	59.770	60.280	59.520	59.620	51.460	3,519,412
2024-01-25	59.190	59.660	58.710	58.940	50.873	3,108,343
2024-01-24	58.140	59.010	57.910	58.860	50.804	4,325,754
2024-01-23	58.310	58.470	57.760	58.120	50.165	3,795,632
2024-01-22	58.380	58.760	57.450	57.750	49.846	4,019,036
2024-01-19	58.950	59.220	58.270	58.280	50.303	3,426,875
2024-01-18	58.070	58.570	57.920	58.510	50.502	3,715,641
2024-01-17	58.730	58.750	57.770	58.260	50.286	4,637,885
2024-01-16	59.500	60.090	59.220	59.580	51.425	3,483,825
2024-01-15	60.500	60.700	59.660	59.940	51.736	2,068,080
2024-01-12	60.250	60.840	60.090	60.140	51.908	3,034,026
2024-01-11	59.710	60.180	59.360	59.480	51.339	4,264,632
2024-01-10	60.000	60.300	59.700	59.770	51.589	2,757,095
2024-01-09	60.850	61.170	60.120	60.120	51.891	3,053,098
2024-01-08	62.000	62.050	60.550	60.550	52.262	3,900,649
2024-01-05	62.220	62.700	61.920	62.500	53.945	2,376,845
2024-01-04	62.180	63.000	62.050	62.480	53.928	3,956,219
2024-01-03	61.910	62.070	61.270	61.740	53.289	3,492,054
2024-01-02	61.850	62.310	61.640	61.990	53.505	4,444,831
2023-12-29	61.250	61.930	61.160	61.600	52.530	2,199,645
2023-12-28	62.270	62.500	61.310	61.410	52.368	3,359,184
2023-12-27	62.580	62.860	62.350	62.470	53.272	2,788,341
2023-12-22	62.250	62.850	62.230	62.300	53.127	2,558,139

← NewerPage 12 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.