TotalEnergies SE historical data

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

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
2026-04-17	77.030	77.790	71.550	73.070	71.338	10,522,790
2026-04-16	75.000	77.520	74.250	77.120	75.292	4,359,808
2026-04-15	77.390	77.850	76.640	76.680	74.862	3,429,992
2026-04-14	79.230	79.740	77.110	77.390	75.556	6,207,175
2026-04-13	79.460	79.960	79.100	79.660	77.772	7,280,164
2026-04-10	77.340	78.750	77.150	78.610	76.747	5,739,021
2026-04-09	77.500	79.140	76.800	78.870	77.001	7,084,654
2026-04-08	74.000	76.810	72.400	76.810	74.989	11,120,790
2026-04-07	78.900	80.350	78.780	79.260	77.381	5,785,366
2026-04-02	78.940	80.270	78.650	79.420	77.537	5,456,012
2026-04-01	80.000	80.080	76.930	77.560	75.722	8,131,064
2026-03-31	79.700	81.010	79.300	80.910	78.992	8,782,886
2026-03-30	78.900	81.340	78.870	81.020	78.270	8,380,482
2026-03-27	78.500	78.760	77.400	78.490	75.826	4,130,361
2026-03-26	76.920	79.090	76.920	79.090	76.405	7,479,382
2026-03-25	76.310	77.310	76.000	76.870	74.261	6,414,426
2026-03-24	76.000	77.410	75.910	77.210	74.589	5,744,664
2026-03-23	76.170	77.150	72.330	76.000	73.420	11,500,810
2026-03-20	77.980	78.650	76.490	76.960	74.348	13,084,380
2026-03-19	75.900	79.440	75.460	78.590	75.922	13,162,830
2026-03-18	74.480	75.970	74.250	75.420	72.860	9,705,378
2026-03-17	72.240	74.580	72.190	74.480	71.952	7,068,081
2026-03-16	72.440	72.880	72.090	72.400	69.942	4,920,657
2026-03-13	70.830	72.330	70.500	72.330	69.875	8,177,606
2026-03-12	70.010	70.460	69.420	70.400	68.010	5,597,164
2026-03-11	68.470	70.000	68.270	70.000	67.624	5,924,145
2026-03-10	67.030	69.110	66.680	68.740	66.407	5,760,201
2026-03-09	69.000	69.410	67.170	68.890	66.551	7,774,810
2026-03-06	66.620	68.000	66.420	68.000	65.692	7,583,671
2026-03-05	66.870	67.260	66.220	66.770	64.503	6,142,022
2026-03-04	68.000	68.380	66.780	66.860	64.590	7,294,722
2026-03-03	69.950	70.310	68.050	68.100	65.788	9,808,295
2026-03-02	72.500	73.000	68.960	69.360	67.006	12,541,120
2026-02-27	67.230	67.920	67.100	67.280	64.996	6,084,855
2026-02-26	67.310	67.830	66.550	67.550	65.257	4,749,578
2026-02-25	67.020	67.820	66.850	67.370	65.083	4,331,073
2026-02-24	66.190	67.010	66.140	66.720	64.455	4,159,982
2026-02-23	65.540	66.650	65.380	66.140	63.895	3,439,823
2026-02-20	66.220	66.460	65.320	65.440	63.219	4,140,875
2026-02-19	65.700	66.540	65.490	66.530	64.272	5,296,915
2026-02-18	64.860	65.690	64.780	65.340	63.122	3,324,299
2026-02-17	64.160	65.390	63.930	64.570	62.378	3,887,778
2026-02-16	64.270	64.560	64.130	64.160	61.982	2,085,731
2026-02-13	64.490	64.530	63.700	64.380	62.195	3,692,769
2026-02-12	65.200	65.790	63.930	64.300	62.117	5,220,132
2026-02-11	62.700	64.460	62.630	64.220	62.040	5,081,804
2026-02-10	62.600	63.000	62.030	62.510	60.388	2,708,110
2026-02-09	61.960	62.700	61.940	62.630	60.504	2,884,467
2026-02-06	62.620	63.000	61.890	62.580	60.456	3,694,490
2026-02-05	62.310	62.800	61.630	61.950	59.847	3,374,718
2026-02-04	62.610	63.060	61.910	62.560	60.436	5,264,970

← NewerPage 3 of 22 · 1,283 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.