TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	51.500	52.720	51.490	52.710	50.153	3,278,618
2025-10-16	52.300	52.690	52.200	52.570	50.020	4,124,330
2025-10-15	50.850	52.280	50.830	52.110	49.582	7,152,342
2025-10-14	49.645	50.360	49.240	50.250	47.813	5,385,939
2025-10-13	50.240	50.300	49.715	49.845	47.427	3,208,451
2025-10-10	50.730	51.010	49.835	50.000	47.575	5,389,547
2025-10-09	51.180	51.670	51.090	51.140	48.659	2,379,680
2025-10-08	51.040	51.270	50.750	51.120	48.640	3,066,054
2025-10-07	51.700	51.750	50.510	50.870	48.403	3,259,107
2025-10-06	51.240	51.470	50.490	51.310	48.821	4,282,715
2025-10-03	50.980	51.300	50.850	51.060	48.583	3,853,876
2025-10-02	51.540	51.820	50.980	50.980	48.507	4,242,828
2025-10-01	51.050	51.670	51.000	51.590	49.088	5,920,830
2025-09-30	52.530	52.580	51.160	51.730	48.412	8,795,075
2025-09-29	53.910	54.200	52.950	53.050	49.647	4,418,379
2025-09-26	53.690	54.350	53.580	54.250	50.770	4,245,988
2025-09-25	53.050	53.540	52.700	53.380	49.956	3,700,019
2025-09-24	52.340	53.690	52.250	53.500	50.069	5,735,122
2025-09-23	51.570	52.760	51.550	52.390	49.030	4,933,219
2025-09-22	51.560	52.030	51.480	51.730	48.412	3,332,215
2025-09-19	52.120	52.390	51.570	51.570	48.262	17,761,510
2025-09-18	51.630	52.270	51.490	52.030	48.693	4,429,620
2025-09-17	52.400	52.620	51.620	51.730	48.412	3,757,838
2025-09-16	52.600	52.780	52.010	52.430	49.067	2,904,306
2025-09-15	52.310	53.000	52.310	52.580	49.208	2,842,816
2025-09-12	51.820	52.470	51.620	52.120	48.777	3,996,517
2025-09-11	53.060	53.230	52.030	52.190	48.843	3,667,638
2025-09-10	52.680	52.920	52.290	52.760	49.376	2,560,324
2025-09-09	52.060	52.950	52.060	52.740	49.357	2,798,826
2025-09-08	52.370	52.640	51.710	51.900	48.571	2,910,961
2025-09-05	52.690	52.980	51.580	51.820	48.496	3,882,794
2025-09-04	52.630	53.200	52.590	52.760	49.376	2,533,682
2025-09-03	53.780	53.990	52.760	52.780	49.395	3,063,798
2025-09-02	53.500	54.520	53.370	53.530	50.097	3,551,326
2025-09-01	53.800	53.860	53.320	53.450	50.022	1,618,937
2025-08-29	53.140	53.810	53.070	53.500	50.069	3,263,097
2025-08-28	53.430	53.500	52.820	53.100	49.694	2,193,808
2025-08-27	53.090	53.670	52.970	53.210	49.797	2,355,276
2025-08-26	53.680	53.770	52.890	52.910	49.516	6,262,843
2025-08-25	54.450	54.580	54.030	54.100	50.630	2,264,731
2025-08-22	54.660	54.940	54.490	54.630	51.126	2,617,485
2025-08-21	54.280	54.330	54.070	54.290	50.808	2,104,724
2025-08-20	53.590	54.190	53.390	54.010	50.546	2,432,351
2025-08-19	52.860	53.800	52.780	53.700	50.256	2,946,760
2025-08-18	53.230	53.320	52.730	53.020	49.619	2,030,534

← NewerPage 5 of 22 · 1,284 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.