TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 64.900 | 65.360 | 64.330 | 65.350 | 57.090 | 291,083 |
| 2024-06-05 | 64.780 | 65.470 | 63.940 | 64.900 | 56.697 | 509,192 |
| 2024-06-04 | 67.200 | 67.200 | 63.880 | 67.200 | 58.706 | 798,653 |
| 2024-06-03 | 66.700 | 69.000 | 65.830 | 65.950 | 57.614 | 779,625 |
| 2024-05-31 | 64.910 | 67.011 | 64.910 | 65.200 | 56.959 | 2,000,196 |
| 2024-05-30 | 68.100 | 68.100 | 64.870 | 66.450 | 58.051 | 584,792 |
| 2024-05-29 | 65.740 | 66.930 | 65.590 | 65.700 | 57.396 | 1,225,873 |
| 2024-05-28 | 67.130 | 67.130 | 66.000 | 66.250 | 57.876 | 162,262 |
| 2024-05-24 | 65.410 | 66.080 | 65.150 | 65.950 | 57.614 | 223,231 |
| 2024-05-23 | 64.770 | 66.050 | 64.770 | 65.750 | 57.440 | 348,458 |
| 2024-05-22 | 65.500 | 65.940 | 65.130 | 65.300 | 57.047 | 347,358 |
| 2024-05-21 | 69.400 | 69.600 | 63.300 | 66.500 | 58.095 | 2,069,250 |
| 2024-05-20 | 70.800 | 70.800 | 66.540 | 67.250 | 58.750 | 187,608 |
| 2024-05-17 | 66.680 | 67.340 | 66.460 | 67.000 | 58.532 | 578,932 |
| 2024-05-16 | 67.100 | 67.990 | 63.200 | 66.400 | 58.007 | 2,502,908 |
| 2024-05-15 | 69.030 | 69.030 | 67.120 | 67.400 | 58.881 | 3,851,276 |
| 2024-05-14 | 68.760 | 69.180 | 68.251 | 68.450 | 59.798 | 968,262 |
| 2024-05-13 | 68.570 | 69.100 | 68.190 | 68.800 | 60.104 | 2,000,222 |
| 2024-05-10 | 65.700 | 69.190 | 65.700 | 68.750 | 60.060 | 332,142 |
| 2024-05-09 | 67.800 | 68.450 | 66.820 | 68.450 | 59.798 | 1,159,059 |
| 2024-05-08 | 67.000 | 67.310 | 65.900 | 65.900 | 57.571 | 1,272,799 |
| 2024-05-07 | 67.000 | 67.670 | 66.790 | 67.100 | 58.619 | 61,779 |
| 2024-05-03 | 66.860 | 67.410 | 65.970 | 66.150 | 57.789 | 224,393 |
| 2024-05-02 | 69.010 | 69.010 | 66.270 | 66.650 | 58.226 | 1,539,347 |
| 2024-05-01 | 69.400 | 69.400 | 68.590 | 69.400 | 60.628 | 112,087 |
| 2024-04-30 | 70.020 | 70.020 | 67.400 | 67.400 | 58.881 | 2,326,925 |
| 2024-04-29 | 69.160 | 69.750 | 68.880 | 69.600 | 60.803 | 1,631,395 |
| 2024-04-26 | 67.540 | 70.070 | 67.540 | 69.600 | 60.803 | 2,571,839 |
| 2024-04-25 | 71.000 | 71.000 | 67.440 | 68.100 | 59.493 | 6,611,671 |
| 2024-04-24 | 71.500 | 71.500 | 67.500 | 67.800 | 59.231 | 842,898 |
| 2024-04-23 | 68.410 | 68.490 | 67.490 | 67.850 | 59.274 | 2,434,958 |
| 2024-04-22 | 66.870 | 68.040 | 66.870 | 67.800 | 59.231 | 1,895,947 |
| 2024-04-19 | 66.990 | 67.530 | 66.180 | 67.200 | 58.706 | 2,035,608 |
| 2024-04-18 | 67.270 | 68.070 | 66.760 | 67.500 | 58.968 | 2,129,572 |
| 2024-04-17 | 70.900 | 70.900 | 66.840 | 67.800 | 59.231 | 4,949,872 |
| 2024-04-16 | 67.010 | 68.700 | 66.470 | 67.300 | 58.794 | 1,091,048 |
| 2024-04-15 | 68.440 | 69.510 | 68.170 | 68.350 | 59.711 | 7,151,905 |
| 2024-04-12 | 68.520 | 69.310 | 67.290 | 69.100 | 60.366 | 4,571,760 |
| 2024-04-11 | 67.670 | 69.090 | 67.500 | 67.600 | 59.056 | 1,177,971 |
| 2024-04-10 | 64.700 | 68.290 | 64.700 | 66.450 | 58.051 | 7,698,056 |
| 2024-04-09 | 64.600 | 68.340 | 64.600 | 67.450 | 58.925 | 13,185,820 |
| 2024-04-08 | 69.900 | 69.900 | 66.290 | 66.450 | 58.051 | 5,076,735 |
| 2024-04-05 | 67.600 | 67.600 | 66.640 | 66.850 | 58.401 | 7,749,160 |
| 2024-04-04 | 66.500 | 67.190 | 66.260 | 67.050 | 58.575 | 1,701,734 |
| 2024-04-03 | 66.350 | 66.750 | 65.990 | 66.600 | 58.182 | 3,283,427 |
| 2024-04-02 | 64.200 | 66.040 | 63.080 | 65.800 | 57.483 | 5,648,358 |
| 2024-03-28 | 63.390 | 63.750 | 62.660 | 63.540 | 55.509 | 1,973,746 |
| 2024-03-27 | 63.420 | 63.460 | 59.780 | 63.230 | 55.238 | 5,790,650 |
| 2024-03-26 | 62.960 | 63.610 | 62.690 | 62.960 | 55.002 | 7,414,851 |
| 2024-03-25 | 63.230 | 63.390 | 62.350 | 62.940 | 54.985 | 9,022,203 |
| 2024-03-22 | 65.900 | 65.900 | 62.510 | 65.900 | 57.571 | 10,950,570 |
| 2024-03-21 | 63.890 | 68.619 | 62.651 | 63.020 | 55.055 | 3,822,015 |
| 2024-03-20 | 63.160 | 63.550 | 62.950 | 63.050 | 55.081 | 773,572 |
| 2024-03-19 | 64.200 | 64.410 | 61.280 | 64.040 | 55.299 | 14,879,240 |
| 2024-03-18 | 65.540 | 65.540 | 62.100 | 62.700 | 54.142 | 1,539,618 |
| 2024-03-15 | 66.000 | 68.220 | 59.880 | 62.690 | 54.134 | 8,073,198 |
| 2024-03-14 | 65.380 | 65.380 | 61.360 | 62.430 | 53.909 | 2,681,054 |
| 2024-03-13 | 58.280 | 67.760 | 58.280 | 61.790 | 53.356 | 10,541,790 |
| 2024-03-12 | 60.920 | 60.920 | 59.760 | 60.660 | 52.381 | 1,708,321 |
| 2024-03-11 | 59.490 | 60.420 | 59.490 | 60.060 | 51.863 | 15,453,570 |
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.