TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	62.000	62.430	61.340	62.000	52.871	2,710,158
2023-12-20	62.110	62.930	62.000	62.150	52.999	3,566,464
2023-12-19	61.830	62.220	61.640	61.990	52.862	3,651,206
2023-12-18	61.600	62.790	61.600	62.350	53.169	3,931,620
2023-12-15	61.900	62.990	61.440	61.630	52.555	11,877,780
2023-12-14	61.430	61.700	60.910	61.410	52.368	5,278,495
2023-12-13	61.400	61.720	61.030	61.360	52.325	5,328,497
2023-12-12	61.900	62.590	61.270	61.310	52.283	4,042,135
2023-12-11	62.000	62.340	61.480	61.970	52.845	3,493,872
2023-12-08	60.870	61.980	60.870	61.900	52.786	3,668,041
2023-12-07	60.590	60.970	60.410	60.670	51.737	3,742,989
2023-12-06	61.210	61.700	60.630	60.650	51.720	4,298,435
2023-12-05	61.140	62.030	61.100	61.370	52.334	4,240,825
2023-12-04	61.450	61.800	60.790	61.390	52.351	4,802,465
2023-12-01	62.710	62.800	62.050	62.360	53.178	2,970,446
2023-11-30	61.860	63.550	61.860	62.260	53.093	12,263,050
2023-11-29	62.210	62.760	61.560	61.680	52.598	3,898,942
2023-11-28	62.740	63.470	62.700	63.190	53.886	3,167,871
2023-11-27	62.620	63.470	62.480	62.860	53.604	3,354,541
2023-11-24	62.710	63.570	62.710	63.140	53.843	3,073,543
2023-11-23	62.420	62.980	62.330	62.810	53.562	2,706,809
2023-11-22	63.290	63.500	61.110	61.850	52.743	4,483,162
2023-11-21	62.690	63.320	62.510	62.950	53.681	2,942,580
2023-11-20	62.090	63.120	61.990	63.000	53.724	3,995,526
2023-11-17	61.450	62.140	61.140	61.810	52.709	4,899,574
2023-11-16	62.520	62.690	60.850	60.960	51.984	4,534,470
2023-11-15	62.380	62.750	62.050	62.610	53.391	3,698,059
2023-11-14	63.000	63.280	62.140	62.540	53.331	4,106,459
2023-11-13	62.090	62.910	62.060	62.790	53.545	3,205,876
2023-11-10	61.520	62.580	61.480	62.040	52.905	4,340,517
2023-11-09	60.500	61.360	60.270	61.360	52.325	4,280,731
2023-11-08	61.060	61.610	60.730	60.780	51.831	4,155,905
2023-11-07	62.110	62.300	61.240	61.240	52.223	3,820,985
2023-11-06	62.060	62.980	62.060	62.660	53.434	2,997,232
2023-11-03	64.720	64.800	61.690	62.330	53.152	5,702,375
2023-11-02	63.980	64.640	63.030	64.590	55.080	4,449,462
2023-11-01	63.160	64.240	63.010	63.630	54.261	3,545,953
2023-10-31	62.970	63.450	62.380	63.200	53.894	4,603,192
2023-10-30	63.000	63.790	62.670	62.990	53.715	3,524,500
2023-10-27	63.600	64.270	62.830	63.000	53.724	5,486,583
2023-10-26	61.330	62.750	61.330	62.480	53.280	4,339,376
2023-10-25	61.470	62.310	61.380	62.200	53.042	3,233,178
2023-10-24	61.810	62.910	61.800	62.030	52.897	3,034,036
2023-10-23	62.100	62.740	61.950	62.300	53.127	3,450,318
2023-10-20	63.680	63.970	62.520	62.570	53.357	5,307,933
2023-10-19	63.590	63.980	62.330	63.330	54.005	4,004,637
2023-10-18	63.610	64.170	63.400	63.780	54.389	3,976,524
2023-10-17	62.870	63.560	62.710	63.180	53.877	3,025,021
2023-10-16	63.510	63.890	62.940	63.060	53.775	3,263,358
2023-10-13	62.440	63.610	62.440	63.170	53.869	4,813,149
2023-10-12	61.990	62.620	61.910	62.170	53.016	3,502,737
2023-10-11	62.000	62.890	61.650	61.690	52.607	4,900,536
2023-10-10	61.590	61.890	60.650	61.890	52.777	4,160,122
2023-10-09	61.240	62.200	60.730	61.390	52.351	5,031,105
2023-10-06	60.060	60.660	59.430	60.340	51.455	4,534,468
2023-10-05	59.720	60.120	59.070	59.770	50.969	4,347,964
2023-10-04	61.360	61.470	59.590	60.090	51.242	4,791,244
2023-10-03	61.500	62.010	60.930	61.280	52.257	4,937,929
2023-10-02	62.320	63.080	61.320	61.550	52.487	3,757,875
2023-09-29	63.290	63.470	62.050	62.310	53.135	5,302,832

← NewerPage 13 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.