TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	60.200	60.730	58.870	58.870	50.835	1,381,707
2024-03-07	59.690	60.210	59.330	59.940	51.759	7,453,635
2024-03-06	59.290	60.250	58.690	58.690	50.680	1,846,295
2024-03-05	58.690	59.750	58.690	59.100	51.034	2,898,012
2024-03-04	59.500	60.010	59.250	59.380	51.275	1,246,774
2024-03-01	59.710	59.840	58.630	59.720	51.569	1,321,423
2024-02-29	59.760	59.760	58.790	59.210	51.129	6,687,173
2024-02-28	62.080	62.080	59.040	59.420	51.310	983,657
2024-02-27	59.100	59.880	58.740	59.570	51.439	861,609
2024-02-26	55.980	59.340	55.980	59.200	51.120	2,049,730
2024-02-23	59.110	59.710	58.950	59.670	51.526	796,317
2024-02-22	58.560	59.770	58.560	59.220	51.137	812,401
2024-02-21	56.140	59.120	56.140	58.920	50.878	1,967,622
2024-02-20	59.100	60.050	58.580	58.640	50.636	6,130,371
2024-02-19	60.080	60.410	59.490	59.680	51.534	1,307,212
2024-02-16	60.290	60.400	58.570	58.570	50.576	1,487,147
2024-02-15	59.400	60.790	58.670	59.730	51.578	1,640,509
2024-02-14	60.740	60.740	58.910	58.910	50.869	1,381,378
2024-02-13	59.460	61.500	59.460	61.500	53.106	1,267,752
2024-02-12	59.780	61.150	59.360	61.150	52.804	1,122,233
2024-02-09	59.770	59.880	58.820	59.580	51.448	1,353,434
2024-02-08	57.970	61.840	57.600	59.030	50.973	2,202,219
2024-02-07	60.670	62.885	58.090	58.480	50.498	1,978,690
2024-02-06	60.180	64.858	58.860	60.230	52.009	2,170,619
2024-02-05	59.290	60.160	58.890	59.280	51.189	1,727,544
2024-02-02	60.320	60.580	59.540	59.820	51.655	1,798,001
2024-02-01	59.730	61.120	59.730	60.620	52.346	2,434,425
2024-01-31	60.100	61.370	60.060	60.200	51.983	1,804,049
2024-01-30	59.840	65.350	59.840	61.810	53.374	927,220
2024-01-29	60.400	61.120	59.920	60.410	52.165	1,542,506
2024-01-26	60.060	60.270	58.580	59.570	51.439	1,109,388
2024-01-25	59.260	59.650	58.500	59.010	50.956	767,915
2024-01-24	57.770	60.050	57.770	60.050	51.854	2,124,130
2024-01-23	58.660	58.660	57.400	58.230	50.282	1,048,673
2024-01-22	58.400	62.826	57.470	57.790	49.902	1,745,055
2024-01-19	58.940	59.220	58.270	58.700	50.688	1,893,892
2024-01-18	58.080	59.740	57.910	59.740	51.586	1,212,638
2024-01-17	56.000	63.243	56.000	58.300	50.343	2,305,238
2024-01-16	60.300	64.950	59.160	60.990	52.666	1,540,512
2024-01-15	60.340	60.700	59.670	59.930	51.750	8,158,228
2024-01-12	60.000	66.090	59.120	61.480	53.089	1,730,547
2024-01-11	60.130	60.180	59.350	59.530	51.405	1,831,217
2024-01-10	60.100	60.810	59.640	60.810	52.510	1,665,620
2024-01-09	60.850	65.889	60.120	61.050	52.717	8,124,325
2024-01-08	60.580	62.500	60.538	61.290	52.925	3,069,159
2024-01-05	62.200	62.701	61.950	62.640	54.090	1,144,306
2024-01-04	62.180	63.000	61.360	62.500	53.970	4,156,508
2024-01-03	61.920	62.070	61.280	61.820	53.382	1,743,999
2024-01-02	61.850	62.320	61.230	62.120	53.641	1,503,146
2023-12-29	61.780	62.070	60.880	62.070	52.959	606,065
2023-12-28	62.700	67.697	61.320	61.900	52.814	855,306
2023-12-27	62.540	64.150	61.920	64.150	54.734	1,735,323
2023-12-22	62.260	62.860	62.210	62.460	53.292	10,784,010
2023-12-21	61.720	62.530	61.380	62.200	53.070	1,328,314
2023-12-20	61.610	62.920	61.610	62.330	53.181	5,881,563
2023-12-19	62.730	67.944	61.520	62.150	53.027	2,137,383
2023-12-18	61.620	63.890	61.230	63.890	54.512	4,617,111
2023-12-15	61.930	63.010	61.410	63.010	53.761	3,669,569
2023-12-14	60.990	62.000	60.910	62.000	52.899	8,486,131
2023-12-13	60.940	61.900	60.940	61.900	52.814	8,717,149

← NewerPage 12 of 22 · 1,261 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.