TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 81.260 | 81.630 | 80.210 | 80.530 | 80.530 | 4,115,169 |
| 2026-10-16 | 79.360 | 80.710 | 77.900 | 80.710 | 80.710 | 3,505,601 |
| 2026-10-15 | 80.740 | 81.350 | 80.210 | 80.210 | 80.210 | 4,091,331 |
| 2026-10-14 | 79.900 | 80.440 | 79.510 | 80.170 | 80.170 | 3,476,453 |
| 2026-10-13 | 79.500 | 79.890 | 79.070 | 79.890 | 79.890 | 2,485,277 |
| 2026-10-12 | 77.800 | 79.520 | 77.700 | 78.980 | 78.980 | 2,495,196 |
| 2026-10-09 | 77.300 | 78.670 | 76.510 | 78.530 | 78.530 | 2,796,923 |
| 2026-10-08 | 75.970 | 78.110 | 75.830 | 77.580 | 77.580 | 3,756,779 |
| 2026-10-07 | 75.590 | 76.490 | 74.990 | 75.420 | 75.420 | 4,039,172 |
| 2026-10-06 | 75.660 | 76.110 | 74.720 | 75.720 | 75.720 | 3,437,823 |
| 2026-10-05 | 74.700 | 75.800 | 74.680 | 75.800 | 75.800 | 3,401,040 |
| 2026-10-02 | 74.740 | 74.980 | 73.450 | 74.460 | 74.460 | 5,001,409 |
| 2026-10-01 | 74.900 | 75.195 | 73.690 | 74.510 | 74.510 | 5,452,068 |
| 2026-09-30 | 76.940 | 77.280 | 75.370 | 75.700 | 75.700 | 4,896,355 |
| 2026-09-29 | 79.430 | 79.850 | 77.520 | 78.100 | 77.200 | 2,735,426 |
| 2026-09-28 | 80.460 | 81.270 | 79.920 | 80.000 | 79.078 | 3,608,629 |
| 2026-09-25 | 80.450 | 80.700 | 79.160 | 79.990 | 79.068 | 3,753,087 |
| 2026-09-24 | 80.000 | 81.240 | 79.490 | 81.050 | 80.116 | 3,372,231 |
| 2026-09-23 | 77.620 | 79.760 | 77.600 | 79.620 | 78.703 | 3,044,809 |
| 2026-09-22 | 79.250 | 79.480 | 76.980 | 78.150 | 77.249 | 3,239,028 |
| 2026-09-21 | 79.500 | 79.610 | 78.420 | 78.560 | 77.655 | 2,932,989 |
Page 1 of 1 · 21 trading days
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.