TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	76.480	76.620	75.390	75.900	75.025	3,383,133
2026-07-23	74.920	76.680	74.530	76.180	75.302	5,177,504
2026-07-22	73.560	74.840	73.360	74.290	73.434	4,805,659
2026-07-21	71.900	72.810	71.830	72.810	71.971	3,925,821
2026-07-20	71.460	71.900	70.250	71.140	70.320	3,812,462
2026-07-17	69.400	70.720	69.380	70.510	69.698	3,832,443
2026-07-16	69.700	69.720	68.570	69.590	68.788	3,793,921
2026-07-15	71.060	71.490	70.500	70.640	69.826	3,592,007
2026-07-14	71.600	72.040	70.760	71.200	70.380	3,187,988
2026-07-13	69.820	70.460	69.410	70.420	69.609	2,410,906
2026-07-10	68.600	68.940	68.140	68.380	67.592	2,213,998
2026-07-09	68.890	69.250	68.380	68.820	68.027	2,774,546
2026-07-08	68.870	70.090	68.250	69.350	68.551	6,185,160
2026-07-07	67.200	68.330	67.190	67.780	66.999	2,899,362
2026-07-06	67.130	67.240	66.390	67.150	66.376	2,519,578
2026-07-03	67.150	67.230	66.530	66.940	66.169	2,065,342
2026-07-02	65.800	67.060	65.750	66.880	66.109	3,983,648
2026-07-01	67.740	67.840	65.780	65.920	65.160	4,276,020
2026-06-30	67.460	68.140	67.450	68.030	67.246	4,519,393
2026-06-29	68.400	69.170	67.960	68.980	67.345	3,713,107
2026-06-26	69.000	69.130	68.200	68.360	66.740	3,251,368
2026-06-25	68.900	69.300	68.390	69.270	67.628	3,978,965
2026-06-24	70.900	70.960	69.010	69.510	67.862	3,719,873
2026-06-23	71.400	71.520	70.370	70.810	69.132	4,444,825
2026-06-22	71.380	71.600	70.250	70.920	69.239	4,981,316
2026-06-19	71.190	71.670	70.740	71.070	69.385	15,197,530
2026-06-18	71.850	72.160	70.170	70.340	68.673	7,855,068
2026-06-17	72.500	72.920	71.880	72.210	70.498	4,335,496
2026-06-16	73.000	73.520	72.600	73.050	71.318	4,172,430
2026-06-15	73.150	73.400	71.630	73.000	71.270	7,437,948
2026-06-12	75.790	76.510	74.480	76.380	74.570	5,078,966
2026-06-11	77.330	78.890	77.330	78.000	76.151	4,025,834
2026-06-10	76.590	77.540	76.520	77.240	75.409	4,532,634
2026-06-09	76.860	77.480	76.060	76.470	74.657	3,334,348
2026-06-08	78.000	78.860	77.200	77.340	75.507	3,198,799
2026-06-05	77.520	77.860	76.825	77.370	75.536	2,341,948
2026-06-04	76.760	77.580	76.740	77.380	75.546	2,602,618
2026-06-03	76.760	77.880	76.670	77.580	75.741	3,563,084
2026-06-02	75.640	76.770	75.590	76.650	74.833	2,949,025
2026-06-01	75.370	76.940	75.310	76.380	74.570	4,516,364
2026-05-29	74.920	75.670	74.710	75.180	73.398	10,658,190
2026-05-28	75.620	76.160	74.780	75.420	73.632	4,119,881
2026-05-27	77.050	77.280	74.630	75.420	73.632	6,076,086
2026-05-26	77.920	78.820	77.170	78.220	76.366	3,114,821
2026-05-25	77.150	77.790	76.760	77.670	75.829	2,529,390
2026-05-22	79.420	79.850	78.120	78.650	76.786	3,937,825
2026-05-21	79.650	81.060	79.550	80.260	78.358	3,662,479
2026-05-20	79.870	81.250	79.310	79.610	77.723	4,245,004
2026-05-19	80.020	80.630	79.790	79.790	77.899	4,188,397
2026-05-18	79.200	80.270	78.780	80.270	78.367	4,227,989
2026-05-15	78.600	79.040	77.870	78.680	76.815	3,910,530
2026-05-14	78.030	78.330	77.650	78.280	76.424	2,214,426
2026-05-13	78.200	78.890	77.700	77.810	75.966	2,745,196
2026-05-12	77.200	78.310	76.970	78.300	76.444	3,916,523
2026-05-11	76.500	77.040	76.100	76.910	75.087	3,033,852
2026-05-08	75.500	75.950	74.850	75.800	74.003	3,581,072
2026-05-07	76.110	76.390	74.520	75.270	73.486	4,760,661
2026-05-06	78.560	78.715	74.370	76.750	74.931	6,877,723
2026-05-05	79.200	79.390	78.580	79.300	77.420	3,453,462
2026-05-04	78.500	79.500	77.980	78.650	76.786	4,832,842

← NewerPage 2 of 3 · 129 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.