TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 79.100 | 79.450 | 76.960 | 79.290 | 77.411 | 6,401,781 |
| 2026-04-29 | 78.200 | 79.290 | 78.030 | 78.230 | 76.376 | 4,114,439 |
| 2026-04-28 | 77.050 | 79.110 | 77.050 | 78.270 | 76.415 | 4,556,351 |
| 2026-04-27 | 77.100 | 77.660 | 76.550 | 76.810 | 74.989 | 2,119,618 |
| 2026-04-24 | 77.210 | 78.210 | 76.700 | 77.000 | 75.175 | 3,510,188 |
| 2026-04-23 | 76.730 | 77.320 | 76.500 | 76.600 | 74.784 | 3,546,798 |
| 2026-04-22 | 75.170 | 76.590 | 75.050 | 76.020 | 74.218 | 3,503,959 |
| 2026-04-21 | 74.200 | 75.170 | 74.100 | 75.030 | 73.252 | 3,477,087 |
| 2026-04-20 | 75.150 | 75.440 | 73.995 | 74.410 | 72.646 | 4,355,966 |
← NewerPage 3 of 3 · 129 trading days
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.