TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	53.950	54.370	53.950	54.220	48.558	3,278,989
2024-11-27	54.700	54.720	53.680	54.100	48.450	5,264,130
2024-11-26	55.210	55.740	54.930	54.930	49.194	4,757,200
2024-11-25	57.050	57.390	55.880	55.880	50.045	7,524,531
2024-11-22	57.270	57.640	56.510	57.090	51.128	4,700,961
2024-11-21	57.090	57.520	56.820	57.180	51.209	3,143,357
2024-11-20	57.480	57.770	57.260	57.370	51.379	3,083,203
2024-11-19	57.710	58.320	56.930	57.470	51.469	3,912,361
2024-11-18	57.630	58.230	57.430	58.100	52.033	2,868,832
2024-11-15	56.890	58.090	56.690	57.510	51.504	3,875,740
2024-11-14	56.750	57.450	56.490	57.150	51.182	4,959,955
2024-11-13	55.910	56.270	55.190	55.840	50.009	4,171,178
2024-11-12	57.030	57.050	55.440	55.720	49.901	5,104,044
2024-11-11	57.150	57.460	57.040	57.160	51.191	3,669,304
2024-11-08	57.870	57.960	56.770	56.840	50.904	3,327,420
2024-11-07	57.790	58.180	57.740	57.740	51.710	3,786,884
2024-11-06	58.110	58.860	56.930	57.570	51.558	5,487,030
2024-11-05	58.000	58.370	57.760	58.290	52.203	2,835,429
2024-11-04	58.000	58.440	57.910	58.080	52.015	2,756,060
2024-11-01	57.530	58.700	57.530	57.900	51.854	3,746,239
2024-10-31	58.100	58.380	57.170	57.400	51.406	6,129,258
2024-10-30	59.000	59.570	58.930	59.140	52.964	3,561,327
2024-10-29	60.000	60.420	59.360	59.400	53.197	3,257,456
2024-10-28	59.680	59.730	58.740	59.730	53.493	3,820,320
2024-10-25	59.860	60.460	59.750	60.270	53.976	2,461,132
2024-10-24	60.320	60.990	59.880	60.080	53.806	2,676,298
2024-10-23	59.980	60.440	59.810	60.010	53.743	2,983,862
2024-10-22	59.950	60.380	59.680	60.250	53.958	2,594,467
2024-10-21	59.500	60.390	59.500	59.940	53.681	2,818,310
2024-10-18	59.810	60.490	59.540	59.660	53.430	3,161,920
2024-10-17	59.460	60.320	59.430	59.780	53.537	3,102,289
2024-10-16	59.810	60.460	59.410	59.410	53.206	4,297,202
2024-10-15	60.560	60.560	59.250	59.490	53.278	7,458,044
2024-10-14	62.220	62.770	62.160	62.490	55.964	2,279,185
2024-10-11	62.440	62.630	62.060	62.370	55.857	2,518,382
2024-10-10	62.230	62.690	62.010	62.410	55.893	3,050,825
2024-10-09	61.630	62.120	61.540	61.980	55.508	2,584,475
2024-10-08	63.020	63.240	61.920	62.080	55.597	3,138,382
2024-10-07	62.800	63.480	62.370	63.280	56.672	3,710,863
2024-10-04	61.970	63.040	61.600	62.650	56.108	4,538,190
2024-10-03	61.200	61.770	60.980	61.520	55.096	3,953,389
2024-10-02	60.180	61.470	60.170	60.640	54.308	5,178,446
2024-10-01	58.090	59.520	57.830	59.310	53.116	4,963,687
2024-09-30	59.610	59.640	58.210	58.500	52.391	5,762,846
2024-09-27	58.830	59.620	58.830	59.150	52.973	4,691,916
2024-09-26	59.310	59.570	58.250	59.300	53.107	7,503,258
2024-09-25	61.140	61.560	60.360	60.710	54.370	5,128,839
2024-09-24	62.490	63.170	62.440	62.700	55.445	3,726,537
2024-09-23	62.580	62.810	61.850	62.120	54.932	3,232,740
2024-09-20	62.130	62.580	61.740	61.990	54.817	7,466,641
2024-09-19	62.010	62.760	61.920	62.650	55.401	3,887,980
2024-09-18	61.580	61.650	61.040	61.230	54.145	2,815,423
2024-09-17	61.380	61.740	61.260	61.400	54.295	3,261,846
2024-09-16	60.710	61.290	60.680	61.220	54.136	2,240,585
2024-09-13	60.970	61.400	60.890	61.070	54.003	2,596,972
2024-09-12	60.730	61.150	60.300	60.910	53.862	3,350,991
2024-09-11	59.910	60.460	59.640	60.190	53.225	3,497,158
2024-09-10	60.800	61.210	59.480	59.870	52.942	3,670,909
2024-09-09	60.290	61.070	60.220	60.960	53.906	3,953,410
2024-09-06	60.100	60.650	59.720	59.860	52.934	4,014,800

← NewerPage 9 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.