TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 62.600 | 63.410 | 62.080 | 62.150 | 54.986 | 296,765 |
| 2024-08-29 | 62.170 | 62.730 | 61.890 | 62.700 | 55.473 | 256,203 |
| 2024-08-28 | 62.780 | 62.900 | 62.290 | 62.550 | 55.340 | 1,233,125 |
| 2024-08-27 | 60.200 | 63.430 | 60.000 | 62.750 | 55.517 | 461,755 |
| 2024-08-23 | 61.990 | 62.240 | 61.940 | 62.150 | 54.986 | 186,170 |
| 2024-08-22 | 59.200 | 62.000 | 59.200 | 59.200 | 52.376 | 718,496 |
| 2024-08-21 | 59.200 | 62.250 | 59.200 | 59.200 | 52.376 | 1,489,131 |
| 2024-08-20 | 62.500 | 62.910 | 61.970 | 62.050 | 54.898 | 1,350,899 |
| 2024-08-19 | 62.290 | 63.110 | 62.140 | 63.100 | 55.827 | 370,732 |
| 2024-08-16 | 65.400 | 65.400 | 60.300 | 62.250 | 55.075 | 93,937 |
| 2024-08-15 | 61.840 | 62.590 | 61.640 | 62.400 | 55.208 | 645,653 |
| 2024-08-14 | 61.620 | 61.790 | 61.000 | 61.500 | 54.411 | 694,565 |
| 2024-08-13 | 61.940 | 62.000 | 61.040 | 61.400 | 54.323 | 965,875 |
| 2024-08-12 | 61.620 | 61.970 | 61.390 | 61.750 | 54.632 | 111,947 |
| 2024-08-09 | 61.120 | 61.600 | 60.880 | 61.400 | 54.323 | 1,303,088 |
| 2024-08-08 | 60.750 | 61.110 | 60.320 | 61.000 | 53.969 | 247,538 |
| 2024-08-07 | 60.000 | 61.030 | 58.000 | 61.000 | 53.969 | 1,444,229 |
| 2024-08-06 | 59.940 | 59.980 | 58.200 | 58.200 | 51.492 | 984,563 |
| 2024-08-05 | 56.500 | 59.850 | 56.500 | 59.400 | 52.553 | 214,132 |
| 2024-08-02 | 61.300 | 62.210 | 61.080 | 61.100 | 54.057 | 283,419 |
| 2024-08-01 | 62.350 | 62.900 | 61.700 | 61.950 | 54.809 | 487,074 |
| 2024-07-31 | 62.600 | 63.190 | 62.330 | 62.600 | 55.385 | 318,378 |
| 2024-07-30 | 59.000 | 62.490 | 59.000 | 59.000 | 52.199 | 243,778 |
| 2024-07-29 | 62.690 | 63.060 | 61.540 | 61.650 | 54.544 | 1,298,636 |
| 2024-07-26 | 62.700 | 62.900 | 59.944 | 61.600 | 54.500 | 753,852 |
| 2024-07-25 | 61.460 | 62.100 | 60.530 | 61.550 | 54.456 | 359,227 |
| 2024-07-24 | 61.890 | 62.500 | 61.490 | 61.650 | 54.544 | 1,412,425 |
| 2024-07-23 | 59.900 | 63.120 | 59.900 | 62.000 | 54.854 | 1,266,035 |
| 2024-07-22 | 63.000 | 63.310 | 62.100 | 62.100 | 54.942 | 8,612,120 |
| 2024-07-19 | 63.960 | 63.960 | 62.450 | 63.150 | 55.871 | 157,392 |
| 2024-07-18 | 63.090 | 63.980 | 62.400 | 62.400 | 55.208 | 884,442 |
| 2024-07-17 | 62.350 | 64.200 | 60.750 | 64.200 | 56.800 | 9,207,678 |
| 2024-07-16 | 63.110 | 63.660 | 62.090 | 62.300 | 55.119 | 352,410 |
| 2024-07-15 | 63.890 | 63.890 | 62.650 | 62.650 | 55.429 | 363,286 |
| 2024-07-12 | 63.890 | 64.900 | 62.440 | 64.900 | 57.419 | 102,187 |
| 2024-07-11 | 63.060 | 63.500 | 62.490 | 62.850 | 55.606 | 206,128 |
| 2024-07-10 | 60.300 | 63.600 | 60.300 | 63.250 | 55.960 | 346,394 |
| 2024-07-09 | 63.840 | 65.760 | 62.930 | 63.100 | 55.827 | 549,720 |
| 2024-07-08 | 66.190 | 66.190 | 64.430 | 64.900 | 57.419 | 2,729,597 |
| 2024-07-05 | 65.300 | 66.190 | 64.970 | 65.200 | 57.685 | 2,124,301 |
| 2024-07-04 | 65.310 | 65.800 | 64.440 | 65.800 | 58.216 | 172,701 |
| 2024-07-03 | 64.480 | 64.920 | 63.350 | 63.350 | 56.048 | 1,390,608 |
| 2024-07-02 | 64.000 | 64.420 | 63.220 | 64.050 | 56.667 | 10,918,160 |
| 2024-07-01 | 63.370 | 64.400 | 61.950 | 63.500 | 56.181 | 290,505 |
| 2024-06-28 | 59.700 | 65.000 | 59.700 | 62.150 | 54.986 | 329,245 |
| 2024-06-27 | 62.500 | 62.500 | 61.660 | 61.950 | 54.809 | 280,669 |
| 2024-06-26 | 63.250 | 63.340 | 61.890 | 61.950 | 54.809 | 2,723,493 |
| 2024-06-25 | 63.270 | 63.360 | 62.130 | 62.900 | 55.650 | 22,638,189 |
| 2024-06-24 | 61.430 | 62.630 | 61.390 | 62.500 | 55.296 | 1,033,135 |
| 2024-06-21 | 61.940 | 62.950 | 61.420 | 62.950 | 55.694 | 850,852 |
| 2024-06-20 | 61.400 | 62.690 | 61.400 | 62.450 | 55.252 | 1,044,433 |
| 2024-06-19 | 62.280 | 62.610 | 61.780 | 61.900 | 54.765 | 10,421,340 |
| 2024-06-18 | 64.900 | 65.400 | 60.000 | 62.800 | 54.863 | 1,849,933 |
| 2024-06-17 | 61.250 | 62.270 | 61.240 | 62.050 | 54.207 | 403,951 |
| 2024-06-14 | 62.430 | 62.610 | 60.870 | 61.200 | 53.465 | 693,853 |
| 2024-06-13 | 62.800 | 63.960 | 62.230 | 62.350 | 54.469 | 243,304 |
| 2024-06-12 | 66.900 | 66.900 | 63.680 | 66.900 | 58.444 | 6,524,418 |
| 2024-06-11 | 65.300 | 65.750 | 63.960 | 64.950 | 56.741 | 2,053,673 |
| 2024-06-10 | 63.890 | 65.450 | 63.850 | 65.450 | 57.178 | 23,418,180 |
| 2024-06-07 | 65.360 | 65.450 | 64.560 | 65.450 | 57.178 | 720,931 |
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.