TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	61.000	61.640	60.490	61.480	59.393	3,270,242
2026-02-02	59.800	60.890	58.790	60.630	58.572	3,333,629
2026-01-30	60.350	61.280	60.260	61.150	59.074	4,589,400
2026-01-29	60.840	61.630	60.350	60.820	58.755	5,886,408
2026-01-28	59.730	60.460	59.440	60.000	57.963	4,015,183
2026-01-27	58.620	59.590	58.330	59.340	57.326	4,431,852
2026-01-26	58.470	59.290	58.380	58.900	56.901	3,710,635
2026-01-23	57.230	58.370	57.010	57.980	56.012	3,080,049
2026-01-22	58.010	58.290	57.100	57.240	55.297	3,269,297
2026-01-21	57.250	57.840	57.050	57.750	55.790	3,770,129
2026-01-20	55.670	57.310	55.560	56.900	54.968	4,304,578
2026-01-19	56.260	56.500	55.890	56.110	54.205	2,222,450
2026-01-16	56.520	57.030	56.145	56.800	54.872	3,614,175
2026-01-15	56.800	56.820	56.070	56.740	54.814	3,472,942
2026-01-14	56.500	57.240	56.220	57.060	55.123	4,375,522
2026-01-13	55.520	56.680	55.380	56.530	54.611	4,177,915
2026-01-12	54.920	55.360	54.420	55.310	53.432	2,777,068
2026-01-09	54.050	55.200	54.010	55.120	53.249	3,983,293
2026-01-08	54.580	54.600	53.290	53.380	51.568	3,634,212
2026-01-07	53.980	54.220	53.300	53.510	51.694	5,619,263
2026-01-06	56.300	56.500	55.040	55.040	53.172	4,097,070
2026-01-05	56.520	56.580	55.140	55.790	53.896	4,648,179
2026-01-02	55.650	56.380	55.650	56.100	54.196	3,898,374
2025-12-31	55.590	55.630	55.390	55.590	53.703	1,609,862
2025-12-30	56.030	56.590	56.030	56.400	53.664	2,688,377
2025-12-29	55.810	56.170	55.760	55.950	53.236	2,645,466
2025-12-24	56.100	56.440	55.610	55.610	52.913	684,693
2025-12-23	55.860	56.040	55.710	55.850	53.141	1,998,720
2025-12-22	56.020	56.150	55.690	55.940	53.227	1,933,400
2025-12-19	55.700	56.030	55.290	55.810	53.103	10,669,570
2025-12-18	55.590	55.750	55.240	55.430	52.741	3,789,712
2025-12-17	54.710	55.560	54.700	55.130	52.456	3,781,046
2025-12-16	55.480	55.630	54.230	54.500	51.856	5,775,006
2025-12-15	56.120	56.320	55.500	55.500	52.808	3,304,275
2025-12-12	55.700	56.090	55.590	55.590	52.894	2,342,352
2025-12-11	55.650	56.070	55.490	55.840	53.131	3,562,616
2025-12-10	56.500	56.750	55.820	55.820	53.112	2,778,257
2025-12-09	56.410	56.790	56.130	56.510	53.769	2,959,715
2025-12-08	56.000	56.420	55.640	56.320	53.588	2,753,136
2025-12-05	56.690	57.050	56.160	56.400	53.664	4,175,466
2025-12-04	57.290	57.410	56.930	57.180	54.406	2,557,628
2025-12-03	56.510	57.190	56.500	57.040	54.273	2,853,097
2025-12-02	56.770	57.120	56.510	56.520	53.778	2,772,257
2025-12-01	56.500	56.870	56.390	56.710	53.959	3,186,062
2025-11-28	56.730	56.930	56.450	56.800	54.045	2,599,849
2025-11-27	56.510	56.690	56.180	56.450	53.712	1,647,962
2025-11-26	56.350	56.760	56.050	56.660	53.912	3,913,265
2025-11-25	56.000	56.310	55.550	56.170	53.445	3,513,354
2025-11-24	55.800	56.240	55.320	55.890	53.179	10,538,740
2025-11-21	54.750	56.040	54.340	55.970	53.255	4,848,056
2025-11-20	55.950	56.140	55.520	55.670	52.970	3,031,513
2025-11-19	56.100	56.160	54.930	55.400	52.713	3,525,280
2025-11-18	55.870	55.990	55.070	55.470	52.779	4,508,769
2025-11-17	56.030	56.750	55.840	56.530	53.788	2,660,776
2025-11-14	56.100	56.590	55.640	56.230	53.503	3,110,005
2025-11-13	55.400	56.250	55.350	56.190	53.464	3,641,626
2025-11-12	55.500	55.880	55.270	55.300	52.618	3,829,106
2025-11-11	54.350	55.350	54.280	55.340	52.656	4,113,692
2025-11-10	54.120	54.160	53.590	54.040	51.419	2,783,208
2025-11-07	53.350	53.840	52.930	53.580	50.981	2,738,302

← NewerPage 4 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.