TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	53.000	53.580	53.000	53.470	50.040	3,709,596
2025-08-14	52.540	52.610	52.140	52.570	49.198	2,162,935
2025-08-13	52.850	52.990	52.120	52.510	49.142	3,252,771
2025-08-12	52.850	53.185	52.770	53.170	49.760	2,524,508
2025-08-11	52.690	52.950	52.360	52.520	49.151	1,885,987
2025-08-08	52.180	52.860	52.130	52.710	49.329	2,301,326
2025-08-07	51.830	52.850	51.800	52.380	49.020	2,810,586
2025-08-06	52.280	53.130	52.230	52.500	49.133	3,229,791
2025-08-05	51.610	52.290	51.490	51.900	48.571	2,507,962
2025-08-04	51.350	51.700	51.150	51.580	48.272	2,993,060
2025-08-01	52.150	52.190	50.990	51.070	47.794	4,359,603
2025-07-31	52.130	52.540	51.830	52.020	48.683	4,546,124
2025-07-30	52.940	53.140	52.290	52.290	48.936	3,258,071
2025-07-29	52.480	53.070	52.350	52.530	49.161	3,576,245
2025-07-28	51.870	52.560	51.750	52.400	49.039	4,044,560
2025-07-25	51.270	51.590	50.670	51.330	48.038	4,116,009
2025-07-24	52.960	52.970	50.980	51.460	48.159	5,701,735
2025-07-23	53.170	53.810	53.130	53.340	49.919	4,434,714
2025-07-22	52.650	53.070	52.610	52.800	49.413	2,441,474
2025-07-21	53.180	53.240	52.630	52.860	49.470	2,781,588
2025-07-18	53.610	53.650	53.100	53.150	49.741	3,594,761
2025-07-17	52.910	53.200	52.680	52.970	49.573	3,621,272
2025-07-16	53.530	54.000	53.090	53.090	49.685	2,878,525
2025-07-15	53.070	53.780	53.040	53.480	50.050	2,302,808
2025-07-14	53.830	54.320	53.310	53.340	49.919	2,467,590
2025-07-11	53.550	54.020	53.430	53.870	50.415	3,334,788
2025-07-10	53.520	53.730	52.880	53.500	50.069	3,360,898
2025-07-09	53.320	53.650	53.260	53.280	49.863	4,035,056
2025-07-08	51.730	52.900	51.660	52.840	49.451	3,873,274
2025-07-07	52.700	52.720	51.790	51.790	48.468	4,406,998
2025-07-04	53.010	53.250	52.910	52.970	49.573	2,363,900
2025-07-03	53.960	53.980	53.210	53.370	49.947	3,065,613
2025-07-02	52.810	53.800	52.690	53.380	49.956	3,997,576
2025-07-01	52.310	52.440	51.950	52.350	48.992	2,969,537
2025-06-30	52.610	52.690	52.100	52.100	48.758	4,457,375
2025-06-27	52.570	52.820	52.350	52.520	49.151	3,582,802
2025-06-26	52.570	52.690	51.940	52.510	49.142	3,882,582
2025-06-25	52.370	52.710	52.210	52.280	48.927	3,754,776
2025-06-24	51.300	53.070	51.270	52.500	49.133	8,458,818
2025-06-23	55.090	55.170	54.280	54.280	50.799	4,563,167
2025-06-20	54.650	54.940	54.220	54.660	51.154	14,571,920
2025-06-19	54.490	55.130	54.300	54.900	51.379	6,466,886
2025-06-18	55.810	55.810	54.500	54.600	50.303	6,146,912
2025-06-17	54.640	55.600	54.590	55.510	51.141	5,775,155
2025-06-16	55.350	55.410	54.250	54.520	50.229	6,090,167
2025-06-13	56.240	56.550	54.430	54.800	50.487	10,239,490
2025-06-12	54.120	54.850	54.010	54.740	50.431	6,791,951
2025-06-11	53.070	53.890	53.070	53.550	49.335	4,730,057
2025-06-10	52.570	53.590	52.540	53.590	49.372	5,402,233
2025-06-09	52.110	52.440	51.960	52.330	48.211	2,556,650
2025-06-06	52.110	52.300	51.860	52.300	48.184	2,356,812
2025-06-05	51.720	52.520	51.690	51.870	47.787	3,172,308
2025-06-04	53.030	53.290	52.200	52.270	48.156	3,574,716
2025-06-03	52.710	53.120	52.340	53.030	48.856	3,476,848
2025-06-02	51.720	53.030	51.690	52.680	48.534	4,504,120
2025-05-30	51.870	52.180	51.500	51.660	47.594	17,461,570
2025-05-29	52.000	52.230	51.380	51.410	47.364	2,314,490
2025-05-28	51.630	51.990	51.570	51.640	47.575	3,519,018
2025-05-27	51.550	52.150	51.510	51.540	47.483	3,545,596
2025-05-26	51.540	51.800	51.350	51.780	47.704	3,231,032

← NewerPage 6 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.