TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	52.690	53.870	52.080	53.500	42.649	5,017,614
2022-10-21	52.620	53.050	52.140	52.970	42.226	5,396,712
2022-10-20	53.400	53.970	52.960	52.960	42.218	4,262,518
2022-10-19	52.410	53.090	52.140	52.610	41.939	3,565,309
2022-10-18	53.100	53.320	52.120	52.120	41.549	4,782,124
2022-10-17	52.510	53.180	52.410	52.990	42.242	5,594,092
2022-10-14	51.880	52.930	51.620	52.200	41.612	6,719,974
2022-10-13	49.775	51.640	49.755	51.300	40.895	5,753,679
2022-10-12	50.660	50.840	49.300	49.755	39.663	4,757,162
2022-10-11	50.750	50.940	49.895	50.440	40.209	4,326,044
2022-10-10	51.940	52.680	51.200	51.500	41.054	4,187,958
2022-10-07	51.660	52.800	51.580	52.600	41.931	6,182,146
2022-10-06	51.750	52.190	50.830	51.270	40.871	4,458,233
2022-10-05	51.220	52.060	50.440	51.870	41.349	5,850,376
2022-10-04	50.540	51.620	50.260	51.310	40.903	6,660,326
2022-10-03	47.965	50.030	47.600	49.760	39.667	5,525,970
2022-09-30	47.815	48.720	47.705	48.275	38.484	6,218,163
2022-09-29	47.375	47.525	46.360	47.305	37.710	6,386,339
2022-09-28	47.055	47.985	46.310	47.160	37.595	7,467,853
2022-09-27	47.170	48.425	47.005	47.845	38.141	6,175,010
2022-09-26	46.170	47.460	46.110	47.025	37.487	6,841,654
2022-09-23	48.645	48.785	46.205	46.510	37.077	7,712,933
2022-09-22	48.665	49.580	48.325	48.915	38.994	5,748,727
2022-09-21	48.690	49.630	48.635	48.925	39.002	6,458,138
2022-09-20	49.820	50.050	48.750	48.870	38.408	5,664,763
2022-09-19	49.990	49.990	48.335	49.300	38.746	5,198,075
2022-09-16	49.955	50.510	49.480	49.775	39.119	11,658,300
2022-09-15	51.070	51.510	49.865	50.030	39.320	7,419,261
2022-09-14	49.585	51.900	49.585	51.260	40.286	7,432,928
2022-09-13	50.450	50.710	49.600	50.020	39.312	5,381,636
2022-09-12	50.510	50.860	50.050	50.600	39.768	5,252,651
2022-09-09	49.505	50.460	49.505	49.835	39.166	5,006,277
2022-09-08	49.745	50.630	48.980	49.200	38.667	7,900,781
2022-09-07	51.000	51.270	49.460	49.795	39.135	7,397,732
2022-09-06	53.150	53.370	51.570	51.710	40.640	5,889,428
2022-09-05	51.400	53.730	51.180	53.180	41.795	6,275,171
2022-09-02	50.300	52.040	50.190	51.560	40.522	5,595,554
2022-09-01	50.670	50.780	49.830	50.210	39.461	5,489,709
2022-08-31	52.150	52.260	50.070	50.690	39.838	8,940,042
2022-08-30	54.660	54.820	52.360	52.430	41.206	5,932,492
2022-08-29	54.010	54.680	53.090	54.400	42.754	4,260,541
2022-08-26	54.090	54.640	53.750	53.960	42.408	5,137,140
2022-08-25	54.320	54.770	54.040	54.040	42.471	4,435,613
2022-08-24	54.780	54.800	53.640	53.640	42.157	4,979,158
2022-08-23	52.810	54.840	52.810	54.760	43.037	7,449,542
2022-08-22	52.080	53.270	51.850	53.040	41.685	5,433,708
2022-08-19	52.650	53.400	52.400	52.690	41.410	5,364,002
2022-08-18	51.630	52.890	51.560	52.800	41.497	5,238,130
2022-08-17	51.780	51.970	50.910	51.540	40.506	4,312,278
2022-08-16	50.930	51.990	50.840	51.500	40.475	4,945,532
2022-08-15	52.400	52.410	49.970	50.710	39.854	4,366,322
2022-08-12	52.520	52.970	51.670	51.930	40.813	4,923,926
2022-08-11	51.180	52.000	51.050	52.000	40.868	5,853,954
2022-08-10	50.630	51.280	50.070	50.540	39.720	4,828,451
2022-08-09	49.715	51.230	49.565	50.850	39.964	5,807,127
2022-08-08	49.345	50.210	48.520	49.820	39.154	4,433,097
2022-08-05	48.300	49.095	47.630	48.890	38.424	5,624,000
2022-08-04	48.145	49.545	48.000	48.640	38.227	5,443,280
2022-08-03	48.285	49.730	47.860	48.645	38.231	5,484,815
2022-08-02	49.000	49.285	48.240	48.240	37.913	5,363,885

← NewerPage 18 of 22 · 1,286 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.