TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 53.030 | 53.480 | 52.930 | 53.240 | 50.658 | 3,364,968 |
| 2025-11-05 | 53.380 | 53.890 | 53.340 | 53.680 | 51.076 | 2,177,639 |
| 2025-11-04 | 53.360 | 53.600 | 52.475 | 53.600 | 51.000 | 3,153,172 |
| 2025-11-03 | 54.250 | 54.400 | 53.450 | 53.790 | 51.181 | 2,656,832 |
| 2025-10-31 | 53.920 | 54.290 | 53.670 | 53.950 | 51.333 | 3,199,896 |
| 2025-10-30 | 53.350 | 53.710 | 52.400 | 53.640 | 51.038 | 4,472,925 |
| 2025-10-29 | 53.600 | 54.320 | 53.330 | 54.140 | 51.514 | 3,320,304 |
| 2025-10-28 | 53.160 | 53.840 | 53.150 | 53.480 | 50.886 | 2,705,823 |
| 2025-10-27 | 53.800 | 53.860 | 53.290 | 53.770 | 51.162 | 2,337,239 |
| 2025-10-24 | 53.600 | 53.990 | 53.550 | 53.910 | 51.295 | 2,599,111 |
| 2025-10-23 | 54.550 | 54.680 | 53.760 | 54.100 | 51.476 | 4,518,429 |
| 2025-10-22 | 53.380 | 53.590 | 52.610 | 53.030 | 50.458 | 4,183,059 |
| 2025-10-21 | 52.480 | 52.850 | 52.430 | 52.650 | 50.096 | 2,611,141 |
| 2025-10-20 | 52.610 | 52.830 | 52.240 | 52.500 | 49.953 | 2,777,249 |
← NewerPage 5 of 5 · 256 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.