TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	52.210	52.430	51.410	51.930	39.696	6,299,551
2022-02-09	51.070	52.460	51.000	52.400	40.055	6,436,455
2022-02-08	51.450	52.370	51.220	51.290	39.207	6,931,199
2022-02-07	51.040	51.290	50.490	51.230	39.161	5,365,826
2022-02-04	50.200	51.140	50.100	50.970	38.962	7,789,174
2022-02-03	50.350	50.710	49.305	49.710	37.999	13,793,140
2022-02-02	51.200	51.350	50.220	50.250	38.412	5,459,094
2022-02-01	50.580	51.360	50.330	51.300	39.214	5,651,831
2022-01-31	51.550	51.640	50.040	50.220	38.389	7,585,497
2022-01-28	51.860	51.970	50.490	51.240	39.169	9,191,640
2022-01-27	50.300	52.490	50.020	51.740	39.551	8,553,119
2022-01-26	49.895	51.360	49.720	51.070	39.039	10,006,270
2022-01-25	48.500	49.195	47.980	49.105	37.537	8,177,125
2022-01-24	49.620	49.975	47.650	47.915	36.627	9,884,998
2022-01-21	50.120	50.470	49.175	49.620	37.930	9,987,592
2022-01-20	51.350	51.470	50.020	50.680	38.740	6,354,172
2022-01-19	50.510	51.390	50.340	51.260	39.184	8,139,395
2022-01-18	49.900	50.830	49.640	50.420	38.542	8,906,341
2022-01-17	49.600	49.950	49.420	49.675	37.972	3,805,535
2022-01-14	48.840	49.730	48.675	49.535	37.865	6,533,053
2022-01-13	48.825	49.055	48.320	48.805	37.307	6,197,728
2022-01-12	48.050	49.100	48.020	49.060	37.502	9,331,583
2022-01-11	46.820	47.640	46.495	47.600	36.386	6,505,491
2022-01-10	46.550	47.090	46.410	46.740	35.729	5,681,747
2022-01-07	46.275	46.705	46.090	46.460	35.515	5,732,405
2022-01-06	45.390	46.430	45.220	45.935	35.113	5,444,172
2022-01-05	45.570	46.290	45.460	45.915	35.098	5,641,479
2022-01-04	45.225	45.575	45.000	45.370	34.681	5,584,211
2022-01-03	44.380	45.370	44.325	44.990	34.391	5,436,592
2021-12-31	44.720	44.840	44.590	44.630	33.614	1,711,261
2021-12-30	44.895	45.055	44.665	44.900	33.818	4,099,251
2021-12-29	45.255	45.550	44.665	44.755	33.708	4,141,465
2021-12-28	44.980	45.375	44.900	45.255	34.085	2,916,252
2021-12-27	44.600	45.020	44.485	44.955	33.859	3,282,268
2021-12-24	44.945	45.260	44.770	44.775	33.724	1,043,080
2021-12-23	44.760	45.390	44.700	45.120	33.983	5,517,384
2021-12-22	44.640	44.750	44.115	44.710	33.675	5,164,530
2021-12-21	43.700	44.490	43.515	44.400	33.441	5,664,033
2021-12-20	42.690	43.435	42.300	43.365	32.662	7,655,859
2021-12-17	44.275	44.575	43.620	43.660	32.884	13,753,860
2021-12-16	44.090	44.845	43.950	44.675	33.648	9,137,943
2021-12-15	43.635	43.840	43.070	43.285	32.601	6,793,530
2021-12-14	43.825	43.920	43.290	43.730	32.936	6,375,347
2021-12-13	44.020	44.450	43.455	43.455	32.729	5,979,628
2021-12-10	43.885	44.315	43.755	44.090	33.208	4,442,611
2021-12-09	44.060	44.255	43.580	43.955	33.106	4,942,452
2021-12-08	44.000	44.485	43.675	44.230	33.313	6,448,620
2021-12-07	43.745	44.340	43.710	44.280	33.351	7,929,206
2021-12-06	42.615	43.735	42.615	43.440	32.718	7,791,727
2021-12-03	42.605	42.880	42.175	42.335	31.886	7,821,778
2021-12-02	41.380	42.275	41.260	42.025	31.652	8,494,764
2021-12-01	41.180	42.210	41.115	41.935	31.584	8,058,706
2021-11-30	40.200	41.035	40.085	40.610	30.587	14,105,230
2021-11-29	41.355	42.115	41.010	41.200	31.031	9,637,094
2021-11-26	41.260	41.385	40.100	40.530	30.526	15,479,760
2021-11-25	43.270	43.350	42.810	43.085	32.451	4,557,711
2021-11-24	43.030	43.635	42.845	43.115	32.473	6,418,515
2021-11-23	42.275	43.350	42.130	42.885	32.300	6,764,292
2021-11-22	41.940	42.615	41.815	42.395	31.931	7,472,702
2021-11-19	43.495	43.675	41.725	41.895	31.554	12,727,910

← NewerPage 21 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.