TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	50.680	50.900	48.040	48.135	37.333	7,183,004
2022-05-06	49.515	51.040	49.440	50.600	39.245	9,701,008
2022-05-05	49.620	50.300	49.310	49.515	38.404	8,170,451
2022-05-04	48.760	49.675	48.695	48.825	37.868	6,933,231
2022-05-03	47.350	48.800	46.580	48.800	37.849	7,052,181
2022-05-02	46.855	47.595	46.550	46.980	36.438	5,828,178
2022-04-29	47.450	47.550	46.670	47.225	36.628	6,109,500
2022-04-28	45.315	47.090	45.245	46.780	36.282	7,544,258
2022-04-27	44.755	45.550	44.550	45.130	35.003	6,046,151
2022-04-26	45.210	45.450	44.005	44.755	34.712	7,962,378
2022-04-25	45.000	45.185	44.030	44.030	34.150	7,062,909
2022-04-22	46.445	46.535	45.815	45.870	35.577	5,622,015
2022-04-21	47.920	47.975	46.975	47.150	36.569	6,047,792
2022-04-20	47.395	47.475	46.785	47.035	36.480	5,094,582
2022-04-19	47.075	48.385	46.945	47.345	36.721	5,924,175
2022-04-14	46.825	47.000	46.290	46.690	36.213	4,758,738
2022-04-13	46.325	47.400	46.295	46.985	36.441	5,133,546
2022-04-12	46.260	46.670	45.810	46.425	36.007	5,575,258
2022-04-11	45.640	47.260	45.640	46.625	36.162	6,022,190
2022-04-08	45.280	45.850	45.120	45.660	35.414	5,623,325
2022-04-07	45.160	45.910	44.730	44.910	34.832	6,334,970
2022-04-06	45.760	46.230	45.285	45.650	35.406	6,068,545
2022-04-05	47.000	47.060	45.705	46.300	35.910	5,262,056
2022-04-04	47.215	47.275	46.170	46.645	36.178	4,690,279
2022-04-01	45.965	46.975	45.640	46.755	36.263	6,071,152
2022-03-31	46.435	46.810	45.910	46.030	35.701	6,495,026
2022-03-30	46.365	47.210	46.150	46.965	36.426	6,483,258
2022-03-29	46.915	47.875	45.430	45.810	35.530	9,838,729
2022-03-28	47.055	48.360	46.690	46.690	36.213	7,343,974
2022-03-25	46.500	47.615	45.885	47.600	36.918	6,296,989
2022-03-24	46.400	47.435	46.370	46.685	36.209	7,239,142
2022-03-23	45.600	46.450	45.600	46.335	35.937	6,638,858
2022-03-22	46.000	46.250	45.685	45.980	35.662	9,074,292
2022-03-21	45.680	46.380	45.635	45.775	34.991	7,544,828
2022-03-18	45.780	46.090	44.960	45.505	34.785	20,405,539
2022-03-17	45.615	46.225	45.415	46.010	35.171	9,187,133
2022-03-16	46.090	46.510	45.305	45.540	34.811	9,554,064
2022-03-15	45.095	45.800	44.335	45.755	34.976	9,011,242
2022-03-14	45.875	46.345	45.405	45.750	34.972	7,542,301
2022-03-11	46.350	46.565	45.520	45.590	34.850	10,974,570
2022-03-10	46.200	46.820	45.380	45.700	34.934	12,006,490
2022-03-09	46.210	46.770	45.485	46.225	35.335	14,321,260
2022-03-08	45.085	46.520	44.945	45.735	34.960	14,726,940
2022-03-07	43.965	45.490	43.600	44.890	34.315	13,924,700
2022-03-04	45.880	46.055	44.280	44.500	34.016	10,794,060
2022-03-03	48.460	49.005	46.175	46.175	35.297	10,922,560
2022-03-02	44.360	48.000	44.275	47.975	36.673	19,496,820
2022-03-01	45.860	46.210	43.970	44.350	33.902	14,935,050
2022-02-28	47.100	47.130	44.750	45.590	34.850	17,814,289
2022-02-25	47.430	48.550	47.355	48.270	36.898	10,597,110
2022-02-24	48.650	49.175	47.355	47.620	36.401	18,829,070
2022-02-23	49.835	50.440	49.445	49.535	37.865	5,897,010
2022-02-22	49.260	50.510	49.160	49.885	38.133	6,588,023
2022-02-21	50.500	50.920	49.735	49.940	38.175	6,145,128
2022-02-18	50.640	51.150	50.180	50.660	38.725	6,486,390
2022-02-17	50.900	51.430	50.220	50.650	38.718	5,859,702
2022-02-16	50.720	51.630	50.550	51.420	39.306	4,714,726
2022-02-15	51.250	51.900	50.110	51.000	38.985	7,559,606
2022-02-14	52.000	52.270	50.980	51.130	39.084	7,999,873
2022-02-11	51.600	52.500	51.430	52.250	39.941	5,570,067

← NewerPage 20 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.