TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	49.630	50.240	48.950	48.950	38.471	4,625,194
2022-07-29	48.170	49.965	47.930	49.760	39.107	7,249,813
2022-07-28	49.395	49.560	47.835	48.090	37.795	6,537,052
2022-07-27	49.300	49.980	49.050	49.745	39.096	3,628,557
2022-07-26	49.395	49.825	49.185	49.200	38.667	3,976,500
2022-07-25	48.550	49.120	47.850	49.100	38.589	4,106,096
2022-07-22	47.820	48.635	47.600	48.540	38.149	4,695,108
2022-07-21	49.325	49.355	47.355	47.885	37.634	5,268,507
2022-07-20	49.805	49.850	48.820	49.200	38.667	3,485,514
2022-07-19	48.480	49.340	48.165	49.100	38.589	4,245,206
2022-07-18	48.200	49.340	48.050	48.645	38.231	3,862,460
2022-07-15	46.510	47.830	46.150	47.535	37.359	5,618,585
2022-07-14	48.470	48.555	45.810	46.090	36.223	6,375,847
2022-07-13	48.030	48.720	47.400	48.345	37.995	4,912,501
2022-07-12	49.115	49.340	47.850	48.265	37.932	5,045,734
2022-07-11	48.870	49.400	48.290	48.920	38.447	3,400,071
2022-07-08	49.210	50.280	48.755	49.270	38.722	4,266,297
2022-07-07	48.210	49.750	48.195	49.375	38.805	6,977,326
2022-07-06	49.650	50.000	46.945	47.640	37.441	8,692,108
2022-07-05	52.390	52.420	49.050	49.065	38.561	6,941,767
2022-07-04	51.270	52.430	51.170	52.430	41.206	5,655,336
2022-07-01	50.250	51.020	49.660	50.150	39.414	6,672,745
2022-06-30	50.570	50.990	49.805	50.370	39.587	7,951,972
2022-06-29	51.000	52.010	50.650	50.960	40.050	6,183,440
2022-06-28	50.600	51.370	50.510	50.650	39.807	5,344,547
2022-06-27	49.365	50.450	49.280	50.000	39.296	5,031,536
2022-06-24	47.555	49.785	47.505	49.555	38.946	6,726,853
2022-06-23	48.865	49.860	48.085	48.095	37.799	6,561,491
2022-06-22	49.500	49.680	48.195	49.045	38.545	6,997,764
2022-06-21	50.190	50.990	49.880	50.500	39.689	5,380,452
2022-06-20	49.420	50.690	49.015	50.250	38.974	6,026,167
2022-06-17	52.000	52.140	49.340	49.340	38.268	16,928,170
2022-06-16	53.550	53.760	51.230	51.970	40.308	7,330,449
2022-06-15	54.280	54.400	53.060	53.530	41.518	7,704,110
2022-06-14	53.820	54.960	53.270	54.080	41.944	6,886,090
2022-06-13	53.570	54.450	52.920	53.350	41.378	7,799,410
2022-06-10	55.760	55.940	54.500	54.500	42.270	7,594,810
2022-06-09	56.770	57.410	55.710	55.710	43.208	6,628,185
2022-06-08	55.990	56.640	55.810	56.520	43.837	6,888,933
2022-06-07	55.550	55.780	55.150	55.710	43.208	4,925,987
2022-06-06	55.000	55.740	54.840	55.490	43.038	4,635,253
2022-06-03	54.380	54.630	53.960	54.480	42.254	3,146,284
2022-06-02	54.150	54.270	53.230	54.170	42.014	4,883,491
2022-06-01	55.190	55.750	54.120	54.120	41.975	6,996,945
2022-05-31	55.380	55.980	55.090	55.590	43.115	12,431,150
2022-05-30	54.800	55.520	54.600	55.180	42.797	4,780,314
2022-05-27	55.160	55.480	54.340	54.880	42.565	6,085,373
2022-05-26	54.290	55.200	54.280	55.120	42.751	6,201,292
2022-05-25	52.990	54.700	52.790	53.950	41.843	8,414,560
2022-05-24	52.500	52.980	52.220	52.450	40.680	5,431,602
2022-05-23	52.500	53.290	52.180	53.290	41.332	7,359,549
2022-05-20	52.300	52.580	51.320	51.710	40.106	6,462,269
2022-05-19	52.060	52.490	51.060	51.530	39.966	5,656,368
2022-05-18	51.930	53.130	51.910	52.180	40.471	5,409,262
2022-05-17	52.000	52.830	51.820	52.330	40.587	7,078,811
2022-05-16	50.670	52.000	50.520	51.710	40.106	6,645,780
2022-05-13	50.650	51.330	50.100	51.080	39.617	7,967,412
2022-05-12	49.625	50.500	49.170	49.370	38.291	7,785,862
2022-05-11	48.395	50.350	48.395	50.350	39.051	8,797,325
2022-05-10	48.000	48.970	47.375	48.145	37.341	5,848,216

← NewerPage 19 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.