TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	51.580	51.830	50.430	50.970	46.958	4,329,478
2025-05-22	51.940	52.050	51.300	51.500	47.447	4,031,046
2025-05-21	53.000	53.130	52.250	52.320	48.202	3,883,869
2025-05-20	52.800	53.150	52.380	53.010	48.838	3,317,478
2025-05-19	53.270	53.430	52.590	52.880	48.718	2,938,432
2025-05-16	53.090	53.460	52.980	53.230	49.040	4,087,450
2025-05-15	52.410	52.860	52.090	52.860	48.699	4,318,680
2025-05-14	53.640	53.720	52.680	53.110	48.930	3,576,861
2025-05-13	52.810	53.410	52.650	53.410	49.206	3,365,576
2025-05-12	52.860	53.660	52.860	53.070	48.893	5,383,409
2025-05-09	51.340	52.130	51.290	51.890	47.806	4,726,746
2025-05-08	50.640	51.150	50.550	51.050	47.032	4,386,078
2025-05-07	50.770	51.240	50.480	50.750	46.756	4,937,583
2025-05-06	51.190	51.330	50.630	51.060	47.041	4,755,325
2025-05-05	50.410	51.030	50.120	50.510	46.534	4,154,663
2025-05-02	51.550	51.890	50.100	50.860	46.857	6,583,901
2025-04-30	51.190	51.240	50.080	51.160	47.133	8,343,588
2025-04-29	52.870	52.960	52.060	52.350	48.230	4,380,916
2025-04-28	53.000	53.100	52.710	52.920	48.755	3,514,494
2025-04-25	52.560	52.960	52.310	52.760	48.607	3,833,980
2025-04-24	52.110	52.510	51.870	52.150	48.045	4,292,524
2025-04-23	52.600	53.320	51.740	51.990	47.898	5,575,627
2025-04-22	51.670	52.020	51.280	51.870	47.787	3,370,008
2025-04-17	51.540	51.990	51.040	51.650	47.585	4,393,408
2025-04-16	49.960	51.700	49.850	51.680	47.612	4,245,563
2025-04-15	50.260	51.050	50.140	50.610	46.627	4,388,121
2025-04-14	49.645	50.540	49.500	50.220	46.267	3,896,286
2025-04-11	49.180	49.560	48.430	48.665	44.835	6,233,814
2025-04-10	52.140	52.430	49.515	49.515	45.618	8,806,140
2025-04-09	48.660	49.545	47.645	48.255	44.457	7,591,739
2025-04-08	51.560	51.600	49.920	50.450	46.479	6,945,912
2025-04-07	49.565	52.700	48.600	50.290	46.332	13,422,270
2025-04-04	56.000	56.060	52.960	53.070	48.893	9,359,935
2025-04-03	58.280	59.010	56.290	56.600	52.145	6,885,046
2025-04-02	59.500	59.730	58.990	59.410	54.734	3,964,508
2025-04-01	59.810	59.960	58.990	59.490	54.808	3,320,588
2025-03-31	58.980	59.800	58.560	59.660	54.964	4,734,263
2025-03-28	60.000	60.360	59.100	59.210	54.550	4,696,673
2025-03-27	60.140	60.920	60.040	60.510	55.747	4,286,074
2025-03-26	59.460	60.800	59.330	60.410	55.655	7,882,062
2025-03-25	58.480	59.940	58.420	59.350	53.951	5,166,166
2025-03-24	58.610	58.810	57.900	57.960	52.687	3,577,038
2025-03-21	58.720	58.900	58.300	58.400	53.087	10,312,980
2025-03-20	59.010	59.470	58.360	58.870	53.514	3,319,135
2025-03-19	57.800	58.830	57.800	58.810	53.460	4,159,915
2025-03-18	57.550	58.460	57.520	57.970	52.696	4,678,640
2025-03-17	57.430	57.810	57.330	57.550	52.315	4,137,397
2025-03-14	57.210	57.720	57.010	57.490	52.260	3,788,100
2025-03-13	56.450	57.420	56.420	57.180	51.978	5,562,103
2025-03-12	56.390	56.680	56.030	56.630	51.478	5,648,629
2025-03-11	56.640	57.180	55.960	56.140	51.033	4,724,772
2025-03-10	56.810	57.260	56.280	56.400	51.269	5,361,468
2025-03-07	56.620	57.090	56.000	56.540	51.396	6,832,954
2025-03-06	56.740	56.850	55.920	56.320	51.196	5,408,114
2025-03-05	57.170	57.720	55.880	55.980	50.887	5,831,588
2025-03-04	56.610	57.000	56.070	56.610	51.460	7,332,156
2025-03-03	58.150	59.100	57.950	58.170	52.878	3,206,565
2025-02-28	57.740	57.950	57.320	57.780	52.524	6,472,552
2025-02-27	57.670	58.020	57.410	57.820	52.560	3,844,717
2025-02-26	57.530	57.800	57.170	57.760	52.505	3,469,035

← NewerPage 7 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.