TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	63.460	64.550	63.420	63.620	54.252	5,291,582
2023-09-27	62.000	62.950	61.860	62.930	53.664	4,817,734
2023-09-26	62.000	62.040	61.140	61.910	52.794	3,829,260
2023-09-25	61.840	62.570	61.620	62.130	52.982	3,846,288
2023-09-22	61.700	62.110	61.210	61.910	52.794	3,664,079
2023-09-21	61.820	62.690	61.360	61.880	52.769	4,339,849
2023-09-20	62.170	62.700	61.470	62.290	53.118	5,849,513
2023-09-19	62.320	63.250	62.270	63.040	53.127	5,182,126
2023-09-18	62.280	62.570	61.790	61.990	52.242	2,920,791
2023-09-15	62.500	63.040	62.050	62.370	52.562	11,416,100
2023-09-14	61.440	62.380	61.230	62.280	52.486	6,027,529
2023-09-13	61.300	61.830	60.970	61.230	51.601	4,838,628
2023-09-12	60.470	61.370	60.360	61.290	51.652	4,172,597
2023-09-11	60.480	61.200	60.460	60.740	51.188	3,958,740
2023-09-08	59.900	60.470	59.510	60.380	50.885	3,946,074
2023-09-07	59.550	60.140	59.400	59.880	50.464	3,647,909
2023-09-06	59.620	59.990	59.250	59.510	50.152	3,922,557
2023-09-05	58.500	60.130	58.280	59.900	50.481	5,901,408
2023-09-04	59.090	59.330	58.520	58.720	49.486	2,625,890
2023-09-01	58.330	59.330	58.330	58.890	49.629	5,079,157
2023-08-31	58.100	58.500	57.850	58.070	48.938	15,495,460
2023-08-30	58.110	58.330	57.680	57.940	48.829	3,306,813
2023-08-29	57.860	58.240	57.810	57.860	48.761	3,942,878
2023-08-28	57.810	58.180	57.420	57.890	48.787	3,013,652
2023-08-25	57.350	57.890	57.290	57.320	48.306	3,193,362
2023-08-24	57.030	57.550	56.850	57.170	48.180	3,675,723
2023-08-23	58.000	58.000	56.460	56.970	48.011	4,565,278
2023-08-22	57.430	58.310	57.370	57.980	48.862	3,192,068
2023-08-21	57.400	58.310	57.350	57.590	48.534	4,032,124
2023-08-18	56.500	57.010	56.190	57.010	48.045	4,022,524
2023-08-17	56.060	56.910	55.990	56.760	47.834	3,692,613
2023-08-16	55.860	56.580	55.820	56.320	47.464	2,958,850
2023-08-15	56.770	56.880	55.940	56.100	47.278	2,927,307
2023-08-14	56.850	57.230	56.310	56.580	47.683	3,282,687
2023-08-11	57.390	57.460	56.540	57.170	48.180	3,998,433
2023-08-10	57.580	58.110	57.530	57.820	48.728	5,740,615
2023-08-09	55.720	57.290	55.700	57.040	48.070	5,811,493
2023-08-08	55.100	55.320	53.870	55.160	46.486	4,129,912
2023-08-07	55.250	55.710	54.980	55.430	46.713	2,908,682
2023-08-04	54.390	55.650	54.200	55.570	46.831	4,819,429
2023-08-03	53.030	54.210	52.820	54.100	45.593	3,961,077
2023-08-02	54.480	54.860	53.060	53.110	44.758	4,830,711
2023-08-01	55.350	55.840	54.580	54.610	46.022	3,157,910
2023-07-31	54.510	55.470	54.330	55.260	46.570	4,870,605
2023-07-28	54.170	54.640	53.870	54.440	45.879	3,948,350
2023-07-27	53.800	54.590	53.500	54.320	45.778	4,434,934
2023-07-26	54.360	54.520	53.390	53.860	45.390	3,848,339
2023-07-25	55.000	55.220	54.120	54.340	45.795	2,798,807
2023-07-24	53.950	54.940	53.710	54.790	46.174	3,507,786
2023-07-21	53.890	54.080	53.570	53.990	45.500	3,640,287
2023-07-20	52.450	53.600	52.420	53.300	44.918	3,966,156
2023-07-19	51.550	52.540	51.280	52.320	44.093	3,482,010
2023-07-18	50.600	51.690	50.550	51.560	43.452	3,194,379
2023-07-17	51.050	51.910	50.910	50.960	42.946	3,420,502
2023-07-14	52.040	52.620	51.140	51.280	43.216	4,619,487
2023-07-13	52.660	53.210	52.560	52.640	44.362	4,720,779
2023-07-12	52.210	52.830	52.130	52.570	44.303	4,116,589
2023-07-11	51.200	52.060	51.150	51.990	43.814	2,993,897
2023-07-10	51.040	51.870	51.000	51.230	43.174	2,929,335
2023-07-07	50.930	51.380	50.570	51.100	43.064	3,854,940

← NewerPage 14 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.