TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	60.000	60.250	59.380	59.380	48.729	3,004,776
2023-01-13	59.600	60.480	59.560	59.730	49.016	4,834,882
2023-01-12	59.370	59.840	59.040	59.450	48.786	5,196,954
2023-01-11	58.670	59.390	58.600	58.790	48.245	5,506,370
2023-01-10	57.930	58.720	57.820	58.410	47.933	4,271,013
2023-01-09	58.000	58.970	57.900	58.320	47.859	5,476,365
2023-01-06	58.210	59.040	58.100	58.680	48.155	4,484,094
2023-01-05	57.400	58.190	57.330	57.940	47.547	5,310,799
2023-01-04	58.150	58.550	57.380	57.600	47.268	7,364,586
2023-01-03	59.800	60.930	58.690	58.980	48.401	5,540,506
2023-01-02	58.500	60.140	58.480	60.020	49.254	3,907,873
2022-12-30	59.080	59.370	58.650	58.650	47.564	3,979,635
2022-12-29	58.730	59.710	58.700	59.380	48.156	3,328,421
2022-12-28	59.740	60.250	59.040	59.370	48.148	3,315,104
2022-12-27	59.780	60.240	59.630	59.630	48.358	2,963,938
2022-12-23	58.720	59.450	58.680	59.210	48.018	2,891,433
2022-12-22	59.450	59.960	58.830	59.000	47.848	4,761,020
2022-12-21	57.300	59.150	57.230	58.990	47.839	5,570,095
2022-12-20	56.410	57.740	56.140	57.300	46.469	5,152,750
2022-12-19	56.190	57.540	56.170	56.650	45.942	4,871,006
2022-12-16	56.700	56.970	55.430	55.660	45.139	14,509,790
2022-12-15	56.520	57.940	56.400	56.430	45.763	7,221,555
2022-12-14	57.900	58.620	57.240	57.480	46.615	6,946,106
2022-12-13	56.830	58.520	56.800	57.890	46.947	5,817,155
2022-12-12	55.900	56.760	55.830	56.620	45.917	4,958,521
2022-12-09	56.750	56.810	55.560	56.290	45.650	5,351,717
2022-12-08	57.100	57.760	56.790	56.810	46.072	4,901,712
2022-12-07	57.020	57.360	56.430	56.540	45.853	5,709,652
2022-12-06	57.590	58.010	56.900	57.720	46.810	7,256,100
2022-12-05	58.680	59.380	58.520	58.760	46.842	5,299,979
2022-12-02	58.920	59.210	58.060	58.890	46.946	5,694,945
2022-12-01	59.810	60.170	59.260	59.270	47.249	4,539,663
2022-11-30	59.260	60.440	59.080	60.310	48.078	11,137,680
2022-11-29	58.130	59.370	57.980	58.940	46.985	5,275,940
2022-11-28	57.500	57.900	56.880	57.740	46.029	5,425,808
2022-11-25	57.820	58.750	57.820	58.440	46.587	3,906,723
2022-11-24	57.940	58.340	57.650	57.820	46.093	3,992,229
2022-11-23	58.250	58.990	57.330	57.610	45.925	4,876,026
2022-11-22	56.960	58.290	56.880	58.070	46.292	7,090,227
2022-11-21	57.210	57.850	55.510	55.630	44.347	7,131,003
2022-11-18	58.100	59.050	56.940	57.400	45.758	8,763,208
2022-11-17	58.000	58.530	57.280	57.430	45.782	4,773,178
2022-11-16	57.930	59.150	57.850	58.240	46.427	6,723,703
2022-11-15	56.490	57.910	56.380	57.780	46.061	5,591,312
2022-11-14	56.920	57.810	56.840	56.920	45.375	5,162,544
2022-11-11	56.250	57.600	56.110	57.030	45.463	6,404,977
2022-11-10	56.350	57.420	56.010	56.520	45.056	6,715,663
2022-11-09	57.400	57.520	56.320	56.710	45.208	6,005,000
2022-11-08	57.750	58.080	57.100	57.140	45.551	4,949,391
2022-11-07	57.120	58.430	57.020	58.160	46.364	5,007,705
2022-11-04	57.430	58.320	57.210	57.760	46.045	6,813,963
2022-11-03	55.970	57.070	55.640	56.880	45.343	4,767,222
2022-11-02	56.650	57.320	56.110	56.230	44.825	5,767,784
2022-11-01	55.950	56.540	55.870	56.500	45.040	4,966,599
2022-10-31	54.600	55.790	53.720	55.100	43.924	6,171,638
2022-10-28	54.080	55.680	54.040	54.590	43.518	7,009,218
2022-10-27	53.500	54.640	53.140	54.480	43.430	7,455,904
2022-10-26	53.000	53.370	52.410	52.920	42.186	4,574,909
2022-10-25	53.500	53.640	53.100	53.250	42.450	3,951,699
2022-10-24	52.690	53.870	52.080	53.500	42.649	5,017,614

← NewerPage 17 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.