TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	58.490	59.150	58.260	58.460	48.581	4,181,958
2023-04-11	58.450	58.660	57.820	58.450	48.573	5,937,113
2023-04-06	57.390	58.310	57.320	57.500	47.783	4,724,688
2023-04-05	56.850	57.650	56.720	57.140	47.484	4,394,531
2023-04-04	57.670	57.960	56.730	56.730	47.144	4,951,522
2023-04-03	56.730	57.770	56.370	57.560	47.833	6,909,528
2023-03-31	54.300	54.590	53.910	54.360	45.174	4,107,237
2023-03-30	53.680	54.760	53.570	54.410	45.216	4,041,982
2023-03-29	53.980	54.000	53.240	53.840	44.742	3,823,711
2023-03-28	53.240	53.760	52.870	53.510	44.468	4,556,532
2023-03-27	52.520	52.800	51.350	52.130	43.321	5,149,680
2023-03-24	53.100	53.190	50.850	51.810	43.055	7,869,472
2023-03-23	54.100	54.270	53.400	53.430	44.401	4,673,803
2023-03-22	54.640	54.860	54.190	54.430	45.232	4,699,698
2023-03-21	54.860	55.920	54.630	55.210	45.307	6,002,122
2023-03-20	52.080	54.270	51.790	53.860	44.199	6,375,094
2023-03-17	54.050	55.060	52.630	53.140	43.608	17,071,711
2023-03-16	54.280	54.630	51.920	53.310	43.748	10,421,880
2023-03-15	56.060	56.110	52.910	53.270	43.715	12,938,090
2023-03-14	55.050	56.560	54.270	56.450	46.325	6,586,419
2023-03-13	57.860	57.860	54.750	55.140	45.250	8,949,682
2023-03-10	57.490	58.110	57.100	58.040	47.629	4,766,081
2023-03-09	58.880	58.880	58.040	58.480	47.990	3,364,708
2023-03-08	59.000	59.310	58.790	58.900	48.335	3,066,612
2023-03-07	59.600	59.720	58.890	59.000	48.417	3,232,677
2023-03-06	59.140	59.490	59.040	59.300	48.663	2,939,160
2023-03-03	59.160	59.300	57.730	59.010	48.425	4,591,569
2023-03-02	58.170	59.160	58.070	59.120	48.516	3,962,438
2023-03-01	58.600	58.860	57.960	57.980	47.580	4,233,092
2023-02-28	58.740	59.360	58.540	58.570	48.064	5,134,204
2023-02-27	58.730	59.450	58.600	59.220	48.598	3,705,232
2023-02-24	59.420	60.050	58.190	58.190	47.752	7,818,721
2023-02-23	58.570	59.640	58.270	59.110	48.507	4,212,988
2023-02-22	58.650	58.730	57.930	58.400	47.925	3,643,782
2023-02-21	58.950	59.180	58.120	58.640	48.122	3,216,732
2023-02-20	58.990	59.120	58.700	58.920	48.352	2,339,163
2023-02-17	59.540	59.710	58.320	58.660	48.138	6,001,310
2023-02-16	60.350	60.540	59.630	59.940	49.189	4,559,961
2023-02-15	60.000	60.200	59.620	60.000	49.238	4,003,007
2023-02-14	59.600	60.390	59.440	59.980	49.221	4,513,712
2023-02-13	59.340	59.720	58.920	59.540	48.860	4,363,617
2023-02-10	57.610	59.910	57.400	59.350	48.704	7,483,955
2023-02-09	56.810	57.860	56.680	57.850	47.473	5,865,632
2023-02-08	57.190	57.710	55.650	56.440	46.316	6,647,138
2023-02-07	56.470	57.540	56.370	57.540	47.219	5,946,952
2023-02-06	56.350	56.610	55.510	55.660	45.676	4,990,200
2023-02-03	55.160	56.910	55.120	56.350	46.243	6,885,333
2023-02-02	55.670	56.110	54.820	55.180	45.282	7,436,226
2023-02-01	56.980	57.370	55.970	55.970	45.931	5,463,460
2023-01-31	57.820	57.940	56.640	56.980	46.760	6,043,711
2023-01-30	57.850	58.190	57.430	57.910	47.523	4,237,634
2023-01-27	58.980	59.230	58.300	58.620	48.105	4,442,112
2023-01-26	58.530	58.910	58.070	58.510	48.015	3,853,592
2023-01-25	58.600	58.970	57.650	58.390	47.917	3,975,685
2023-01-24	59.120	59.240	58.530	58.690	48.163	3,256,019
2023-01-23	58.750	59.460	58.490	59.200	48.581	2,854,543
2023-01-20	59.470	59.510	58.590	58.850	48.294	4,432,005
2023-01-19	58.690	59.020	57.970	58.340	47.876	5,908,361
2023-01-18	59.040	60.130	59.000	59.600	48.910	4,160,371
2023-01-17	59.420	59.850	58.120	59.600	48.910	5,951,772

← NewerPage 16 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.