TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	61.920	62.590	61.280	61.900	52.814	7,543,665
2023-12-11	62.000	62.380	60.980	60.980	52.029	4,505,745
2023-12-08	60.950	62.170	60.870	62.170	53.045	1,213,227
2023-12-07	60.940	61.460	60.220	61.460	52.439	3,836,636
2023-12-06	61.210	62.300	60.640	62.300	53.155	1,806,115
2023-12-05	60.790	62.470	60.790	62.470	53.300	1,373,541
2023-12-04	61.460	62.740	60.780	61.230	52.242	4,092,806
2023-12-01	63.140	63.140	61.880	62.970	53.727	2,088,430
2023-11-30	61.940	63.710	61.860	63.710	54.358	4,218,169
2023-11-29	63.610	67.732	61.590	63.050	53.795	1,390,545
2023-11-28	62.370	63.470	62.370	63.290	54.000	1,126,169
2023-11-27	65.740	65.740	62.220	64.200	54.777	1,610,103
2023-11-24	63.270	68.920	62.400	63.230	53.949	848,740
2023-11-23	62.400	62.980	61.460	62.870	53.642	912,534
2023-11-22	63.310	67.060	61.150	61.540	52.507	3,966,371
2023-11-21	62.690	63.370	62.280	62.970	53.727	2,488,182
2023-11-20	62.000	63.100	61.570	62.760	53.548	1,876,747
2023-11-17	61.450	62.130	60.720	62.010	52.908	2,331,587
2023-11-16	62.960	62.960	60.850	61.000	52.046	1,320,037
2023-11-15	62.450	62.930	62.020	62.600	53.411	7,434,959
2023-11-14	62.510	63.370	62.150	62.460	53.292	3,778,765
2023-11-13	62.400	64.070	62.070	64.070	54.666	1,057,619
2023-11-10	61.570	62.570	61.360	61.970	52.874	1,147,576
2023-11-09	60.580	61.360	60.270	61.110	52.140	5,180,586
2023-11-08	61.110	61.610	60.690	60.870	51.935	3,223,325
2023-11-07	62.140	65.494	61.228	61.530	52.498	1,358,666
2023-11-06	61.670	67.414	61.670	62.730	53.522	1,333,101
2023-11-03	64.190	66.597	61.680	62.440	53.275	4,662,220
2023-11-02	63.980	64.640	63.050	64.570	55.092	10,318,250
2023-11-01	63.160	64.230	62.750	63.670	54.324	3,944,000
2023-10-31	63.490	63.490	62.400	63.170	53.898	1,865,408
2023-10-30	63.000	63.780	62.610	63.120	53.855	1,333,033
2023-10-27	63.350	64.270	62.480	63.030	53.778	2,737,876
2023-10-26	61.480	62.750	60.930	62.470	53.300	1,586,030
2023-10-25	62.300	62.310	61.140	62.070	52.959	2,356,862
2023-10-24	59.740	62.900	59.734	62.430	53.266	1,950,531
2023-10-23	61.770	63.070	61.770	62.210	53.079	1,363,701
2023-10-20	63.690	63.970	62.520	62.770	53.556	1,422,960
2023-10-19	63.560	64.040	62.350	63.660	54.316	3,005,069
2023-10-18	62.920	64.180	62.920	63.660	54.316	7,860,496
2023-10-17	63.410	63.540	61.890	63.290	54.000	21,476,160
2023-10-16	60.420	63.890	60.120	63.090	53.829	7,408,161
2023-10-13	65.900	65.907	60.280	63.340	54.043	1,864,945
2023-10-12	61.360	62.590	61.360	62.240	53.104	1,204,219
2023-10-11	59.760	64.660	58.780	58.780	50.152	1,860,428
2023-10-10	61.000	64.660	58.820	58.820	50.186	1,943,964
2023-10-09	58.580	64.240	58.440	62.620	53.428	1,697,390
2023-10-06	59.940	60.660	59.410	60.410	51.543	2,052,895
2023-10-05	56.660	60.080	56.660	59.870	51.082	1,445,632
2023-10-04	61.370	63.028	59.590	59.960	51.159	7,157,300
2023-10-03	61.400	62.010	60.930	61.250	52.260	4,781,949
2023-10-02	62.040	63.080	61.320	61.520	52.490	1,151,085
2023-09-29	63.290	63.620	62.070	62.490	53.318	2,984,131
2023-09-28	63.460	64.530	63.390	63.650	54.307	2,045,661
2023-09-27	62.560	62.950	59.760	62.870	53.642	10,060,930
2023-09-26	61.970	62.040	61.160	61.860	52.780	3,563,295
2023-09-25	61.790	62.560	61.650	62.140	53.019	1,000,213
2023-09-22	58.880	62.110	58.880	61.860	52.780	2,156,177
2023-09-21	58.580	62.680	58.580	61.980	52.882	4,084,162
2023-09-20	62.170	63.040	61.470	62.280	53.138	3,070,435

← NewerPage 13 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.