TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 81.000 | 81.275 | 79.500 | 79.500 | 79.500 | 12,464 |
| 2026-10-16 | 81.000 | 81.000 | 79.419 | 81.000 | 81.000 | 21,680 |
| 2026-10-15 | 80.650 | 81.350 | 80.210 | 80.250 | 80.250 | 373,358 |
| 2026-10-14 | 79.890 | 80.420 | 79.530 | 80.250 | 80.250 | 182,552 |
| 2026-10-13 | 81.500 | 81.500 | 78.940 | 81.500 | 81.500 | 147,813 |
| 2026-10-12 | 75.500 | 82.500 | 75.500 | 82.500 | 82.500 | 483,921 |
| 2026-10-09 | 80.500 | 80.500 | 76.550 | 80.500 | 80.500 | 353,429 |
| 2026-10-08 | 79.500 | 79.500 | 75.820 | 79.500 | 79.500 | 4,328,027 |
| 2026-10-07 | 79.500 | 79.500 | 74.650 | 78.500 | 78.500 | 3,187,676 |
| 2026-10-06 | 74.960 | 76.100 | 74.720 | 75.750 | 75.750 | 4,621,708 |
| 2026-10-05 | 73.270 | 75.800 | 73.270 | 75.500 | 75.500 | 1,130,603 |
| 2026-10-02 | 74.400 | 75.220 | 73.450 | 74.500 | 74.500 | 1,690,277 |
| 2026-10-01 | 74.500 | 78.000 | 73.710 | 78.000 | 78.000 | 250,673 |
| 2026-09-30 | 74.500 | 79.000 | 74.500 | 75.750 | 75.750 | 1,086,067 |
| 2026-09-29 | 79.460 | 79.860 | 77.530 | 78.250 | 77.350 | 903,723 |
| 2026-09-28 | 83.500 | 83.500 | 79.940 | 81.000 | 80.068 | 361,996 |
| 2026-09-25 | 80.510 | 80.730 | 79.190 | 80.250 | 79.327 | 3,315,767 |
| 2026-09-24 | 84.500 | 84.500 | 79.550 | 84.500 | 83.528 | 3,150,730 |
| 2026-09-23 | 77.500 | 79.770 | 77.500 | 79.750 | 78.833 | 321,131 |
| 2026-09-22 | 78.500 | 81.500 | 77.000 | 78.250 | 77.350 | 6,233,303 |
| 2026-09-21 | 79.490 | 79.610 | 78.425 | 78.500 | 77.597 | 5,612,031 |
| 2026-09-18 | 79.370 | 79.670 | 78.360 | 79.250 | 78.339 | 837,376 |
| 2026-09-17 | 82.000 | 82.000 | 79.000 | 79.000 | 78.091 | 499,430 |
| 2026-09-16 | 79.660 | 81.130 | 79.250 | 79.250 | 78.339 | 736,620 |
| 2026-09-15 | 79.420 | 80.545 | 78.960 | 79.500 | 78.586 | 928,486 |
| 2026-09-14 | 79.360 | 80.090 | 78.000 | 78.000 | 77.103 | 1,634,010 |
| 2026-09-11 | 76.500 | 79.090 | 76.500 | 76.500 | 75.620 | 2,063,072 |
| 2026-09-10 | 78.760 | 79.220 | 77.500 | 77.500 | 76.609 | 5,635,729 |
| 2026-09-09 | 76.500 | 78.860 | 76.500 | 76.500 | 75.620 | 453,392 |
| 2026-09-08 | 77.900 | 78.160 | 76.920 | 77.250 | 76.362 | 436,677 |
| 2026-09-07 | 75.000 | 77.570 | 75.000 | 75.000 | 74.137 | 378,613 |
| 2026-09-04 | 77.850 | 78.160 | 75.370 | 76.000 | 75.126 | 1,560,559 |
| 2026-09-03 | 80.000 | 80.000 | 77.470 | 77.500 | 76.609 | 1,484,566 |
| 2026-09-02 | 80.000 | 80.000 | 77.190 | 77.500 | 76.609 | 4,837,469 |
| 2026-09-01 | 76.310 | 77.700 | 76.240 | 77.500 | 76.609 | 1,113,024 |
| 2026-08-28 | 74.840 | 75.030 | 74.430 | 74.500 | 73.643 | 631,988 |
| 2026-08-27 | 77.000 | 77.000 | 74.040 | 76.000 | 75.126 | 3,376,069 |
| 2026-08-26 | 77.000 | 78.000 | 74.240 | 75.500 | 74.632 | 1,647,781 |
| 2026-08-25 | 79.000 | 79.000 | 75.400 | 75.500 | 74.632 | 351,455 |
| 2026-08-24 | 75.000 | 79.000 | 74.500 | 76.250 | 75.373 | 612,236 |
| 2026-08-21 | 81.000 | 81.000 | 77.345 | 77.500 | 76.609 | 1,302,455 |
| 2026-08-20 | 77.000 | 78.870 | 77.000 | 77.000 | 76.114 | 1,030,003 |
| 2026-08-19 | 78.290 | 78.300 | 76.800 | 77.750 | 76.856 | 1,552,385 |
| 2026-08-18 | 76.820 | 77.850 | 76.230 | 77.250 | 76.362 | 560,049 |
| 2026-08-17 | 76.000 | 76.305 | 75.620 | 76.250 | 75.373 | 502,509 |
| 2026-08-14 | 75.520 | 76.140 | 75.190 | 76.000 | 75.126 | 2,512,509 |
| 2026-08-13 | 72.500 | 76.340 | 72.500 | 72.500 | 71.666 | 2,799,651 |
| 2026-08-12 | 76.000 | 77.300 | 75.020 | 76.000 | 75.126 | 582,067 |
| 2026-08-11 | 80.000 | 80.000 | 75.430 | 76.750 | 75.867 | 723,417 |
| 2026-08-10 | 74.190 | 75.540 | 74.110 | 75.500 | 74.632 | 1,196,744 |
| 2026-08-07 | 74.830 | 75.350 | 73.770 | 74.750 | 73.890 | 1,167,008 |
| 2026-08-06 | 77.500 | 77.500 | 73.680 | 77.500 | 76.609 | 5,114,612 |
| 2026-08-05 | 73.860 | 75.305 | 73.610 | 74.750 | 73.890 | 3,115,100 |
| 2026-08-04 | 79.500 | 79.500 | 73.680 | 75.000 | 74.137 | 1,558,032 |
| 2026-08-03 | 78.500 | 78.500 | 74.350 | 78.500 | 77.597 | 783,630 |
| 2026-07-31 | 74.380 | 76.420 | 74.380 | 76.000 | 75.126 | 2,171,935 |
| 2026-07-30 | 78.500 | 79.000 | 75.035 | 75.500 | 74.632 | 1,721,371 |
| 2026-07-29 | 73.000 | 76.080 | 73.000 | 73.000 | 72.160 | 345,709 |
| 2026-07-28 | 74.200 | 74.930 | 73.750 | 74.750 | 73.890 | 2,860,844 |
| 2026-07-27 | 78.000 | 78.000 | 73.260 | 74.500 | 73.643 | 1,525,726 |
Page 1 of 3 · 128 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.