TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	52.410	52.420	50.580	50.580	42.626	6,645,342
2023-07-05	53.490	53.720	52.640	52.700	44.413	4,168,681
2023-07-04	53.600	54.010	53.510	53.630	45.197	2,222,930
2023-07-03	52.950	54.010	52.860	53.500	45.087	3,778,611
2023-06-30	52.770	53.190	52.460	52.550	44.286	5,980,961
2023-06-29	52.040	52.480	51.910	51.930	43.764	2,850,371
2023-06-28	51.910	52.450	51.280	52.020	43.840	3,652,335
2023-06-27	53.220	53.240	51.570	52.000	43.823	3,869,258
2023-06-26	52.590	52.960	51.300	52.570	44.303	3,915,562
2023-06-23	52.370	52.890	51.920	52.050	43.865	4,056,035
2023-06-22	53.320	53.470	52.410	52.510	44.253	4,549,703
2023-06-21	52.760	53.900	52.710	53.850	45.382	5,015,479
2023-06-20	53.750	53.770	52.930	53.160	44.177	4,843,986
2023-06-19	53.670	54.480	53.640	53.810	44.717	3,198,357
2023-06-16	53.920	54.380	53.690	53.800	44.709	14,221,550
2023-06-15	53.880	54.120	53.420	53.750	44.667	4,712,235
2023-06-14	53.860	54.930	53.710	53.910	44.800	5,283,995
2023-06-13	53.900	54.720	53.720	54.160	45.008	4,599,884
2023-06-12	54.820	54.820	53.810	53.950	44.833	4,603,542
2023-06-09	55.100	55.260	54.460	54.950	45.664	3,414,257
2023-06-08	55.630	55.720	54.850	55.030	45.731	2,721,136
2023-06-07	54.400	55.010	53.810	54.790	45.531	3,877,214
2023-06-06	54.310	54.700	53.670	54.340	45.157	4,122,580
2023-06-05	55.940	56.060	54.700	54.850	45.581	3,599,391
2023-06-02	54.100	55.340	54.050	55.180	45.855	4,788,534
2023-06-01	53.010	54.080	52.860	53.790	44.700	3,734,990
2023-05-31	53.510	54.000	52.260	53.080	44.110	20,748,660
2023-05-30	55.720	55.730	53.820	53.820	44.725	5,005,853
2023-05-29	56.150	56.340	55.660	55.730	46.313	1,854,258
2023-05-26	55.600	55.810	54.750	55.760	46.337	3,582,070
2023-05-25	56.730	56.770	54.970	55.000	45.706	4,285,361
2023-05-24	57.000	57.370	56.220	56.860	47.252	4,733,500
2023-05-23	56.030	57.200	55.680	57.020	47.385	4,171,976
2023-05-22	55.680	56.170	55.560	55.920	46.470	2,776,246
2023-05-19	55.920	56.560	55.900	56.120	46.637	4,284,593
2023-05-18	55.610	56.220	55.570	55.690	46.279	3,570,231
2023-05-17	54.860	55.500	54.720	55.190	45.864	3,626,153
2023-05-16	55.700	55.950	55.040	55.140	45.822	3,482,245
2023-05-15	55.620	56.040	55.370	55.880	46.437	3,081,718
2023-05-12	54.800	55.920	54.730	55.760	46.337	5,045,585
2023-05-11	55.590	56.100	54.390	54.870	45.598	3,480,678
2023-05-10	55.640	56.360	55.270	55.590	46.196	4,400,114
2023-05-09	55.830	56.090	55.170	55.450	46.080	4,808,038
2023-05-08	56.280	56.860	55.980	56.200	46.703	2,789,782
2023-05-05	55.150	56.320	54.970	56.130	46.645	5,654,428
2023-05-04	54.940	55.740	54.170	54.660	45.423	5,681,202
2023-05-03	55.300	55.830	54.280	54.630	45.398	5,737,923
2023-05-02	57.580	57.930	55.000	55.000	45.706	6,736,518
2023-04-28	57.140	58.060	55.900	57.940	48.149	5,601,590
2023-04-27	57.370	58.270	56.760	56.870	47.260	4,578,032
2023-04-26	57.850	58.600	57.650	58.400	48.531	5,519,770
2023-04-25	58.310	58.320	57.340	57.650	47.908	3,437,018
2023-04-24	57.420	58.330	57.100	58.210	48.373	2,989,471
2023-04-21	57.670	58.060	57.220	57.700	47.950	4,733,765
2023-04-20	57.970	58.140	57.370	57.580	47.850	3,803,974
2023-04-19	58.430	58.550	57.610	58.070	48.257	3,813,440
2023-04-18	58.800	58.960	58.060	58.650	48.739	3,879,152
2023-04-17	59.000	59.560	58.730	58.730	48.806	4,233,906
2023-04-14	58.200	59.000	57.960	58.720	48.797	3,749,179
2023-04-13	58.330	58.840	58.130	58.230	48.390	4,042,541

← NewerPage 15 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.