TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	58.170	58.570	57.470	57.470	52.242	3,473,175
2025-02-24	58.370	58.460	57.780	58.060	52.778	2,904,700
2025-02-21	58.610	58.730	57.870	58.120	52.833	4,480,408
2025-02-20	58.500	58.900	58.360	58.820	53.469	2,993,205
2025-02-19	59.350	59.660	58.590	58.710	53.369	3,466,323
2025-02-18	58.920	59.260	58.670	59.090	53.714	3,061,602
2025-02-17	58.720	59.110	58.560	58.900	53.542	2,662,355
2025-02-14	58.460	59.380	58.340	58.880	53.524	3,926,350
2025-02-13	58.220	58.810	58.220	58.700	53.360	4,142,505
2025-02-12	58.800	59.140	58.280	59.010	53.642	3,782,038
2025-02-11	58.520	59.065	58.470	58.860	53.505	3,804,296
2025-02-10	59.060	59.550	58.620	58.620	53.287	4,168,493
2025-02-07	58.700	59.030	58.530	58.880	53.524	4,803,937
2025-02-06	58.170	59.310	58.160	58.610	53.278	4,750,864
2025-02-05	57.030	58.110	57.030	58.010	52.733	5,145,777
2025-02-04	55.770	57.200	55.460	57.020	51.833	4,545,553
2025-02-03	55.540	56.140	55.500	55.970	50.878	4,565,308
2025-01-31	56.480	56.740	56.060	56.390	51.260	4,448,469
2025-01-30	55.940	56.420	55.580	56.160	51.051	4,054,355
2025-01-29	55.730	55.930	55.200	55.800	50.724	2,946,664
2025-01-28	56.220	56.360	55.580	55.750	50.678	3,775,780
2025-01-27	56.000	56.130	55.690	55.690	50.624	3,811,864
2025-01-24	56.140	56.440	55.670	55.840	50.760	4,072,554
2025-01-23	56.230	56.790	56.120	56.140	51.033	4,851,048
2025-01-22	56.320	56.850	56.080	56.380	51.251	4,169,038
2025-01-21	57.020	57.180	56.470	56.640	51.487	4,499,639
2025-01-20	57.540	57.820	57.030	57.170	51.969	4,421,125
2025-01-17	57.940	58.080	57.460	57.470	52.242	4,681,747
2025-01-16	57.050	57.470	56.770	57.380	52.160	6,022,095
2025-01-15	56.330	56.370	55.520	55.930	50.842	4,714,753
2025-01-14	55.110	55.940	55.050	55.600	50.542	5,038,034
2025-01-13	55.720	56.110	55.530	55.920	50.833	4,471,330
2025-01-10	55.230	56.450	55.100	55.250	50.224	4,931,665
2025-01-09	54.940	55.450	54.800	55.300	50.269	3,575,310
2025-01-08	55.230	55.430	54.520	55.160	50.142	4,796,977
2025-01-07	54.490	55.220	54.230	54.980	49.978	4,406,295
2025-01-06	54.250	54.740	53.750	54.710	49.733	4,552,062
2025-01-03	53.790	54.380	53.590	54.000	49.088	4,877,132
2025-01-02	52.710	53.790	52.640	53.730	48.842	6,288,594
2024-12-31	52.620	53.370	52.570	53.370	47.797	1,503,880
2024-12-30	52.310	52.780	52.280	52.600	47.107	3,167,621
2024-12-27	52.110	52.750	52.080	52.750	47.241	3,494,132
2024-12-24	52.000	52.330	51.930	52.010	46.579	1,155,606
2024-12-23	51.920	52.030	51.600	51.850	46.435	2,821,732
2024-12-20	51.440	51.910	51.160	51.890	46.471	10,645,220
2024-12-19	52.000	52.220	51.770	51.930	46.507	4,861,317
2024-12-18	51.670	52.210	51.580	52.200	46.749	3,934,904
2024-12-17	51.100	51.960	50.800	51.680	46.283	5,796,575
2024-12-16	53.150	53.260	52.170	52.290	46.829	4,393,180
2024-12-13	53.410	53.910	53.110	53.360	47.788	4,275,545
2024-12-12	53.970	54.070	53.310	53.370	47.797	4,771,486
2024-12-11	53.740	54.340	53.290	53.480	47.895	5,966,852
2024-12-10	54.500	54.940	54.300	54.350	48.674	5,329,581
2024-12-09	54.270	55.320	54.260	54.960	49.221	4,923,269
2024-12-06	54.240	54.850	53.930	54.230	48.567	4,636,178
2024-12-05	54.150	54.960	54.020	54.060	48.415	5,524,197
2024-12-04	54.280	54.390	53.670	53.940	48.307	5,472,383
2024-12-03	54.030	54.700	53.880	54.140	48.486	5,489,271
2024-12-02	54.210	54.800	53.680	53.800	48.182	6,001,028
2024-11-29	53.980	54.980	53.900	54.970	49.230	4,550,048

← NewerPage 8 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.