TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	65.800	65.960	61.570	61.570	51.901	10,102,370
2023-09-18	62.700	65.220	61.850	64.920	54.725	7,266,108
2023-09-15	62.430	63.031	62.080	62.260	52.483	2,375,708
2023-09-14	64.660	64.660	61.100	62.380	52.584	9,086,286
2023-09-13	64.140	64.146	58.180	61.390	51.749	20,499,410
2023-09-12	63.620	63.626	60.390	61.370	51.733	3,595,470
2023-09-11	61.000	63.840	60.450	60.960	51.387	4,727,382
2023-09-08	60.040	60.960	59.280	59.280	49.971	5,273,030
2023-09-07	59.550	60.150	58.500	58.500	49.313	1,862,270
2023-09-06	59.620	62.200	56.580	58.850	49.608	2,344,232
2023-09-05	58.500	60.130	58.300	59.840	50.443	9,809,490
2023-09-04	61.900	61.900	55.980	58.630	49.423	1,439,425
2023-09-01	59.260	59.320	58.330	59.040	49.769	2,984,755
2023-08-31	60.680	60.820	55.440	58.360	49.195	4,320,364
2023-08-30	58.120	58.320	57.680	58.110	48.985	1,196,882
2023-08-29	58.500	58.500	57.830	58.500	49.313	1,599,961
2023-08-25	57.360	57.880	57.300	57.470	48.445	13,337,770
2023-08-24	54.460	57.540	54.460	57.330	48.327	115,215
2023-08-23	57.980	58.000	56.500	56.800	47.880	2,094,328
2023-08-22	55.160	58.320	55.160	58.040	48.926	1,457,099
2023-08-21	57.400	58.332	56.450	56.450	47.585	2,046,967
2023-08-18	56.500	57.016	56.230	56.950	48.007	2,868,495
2023-08-17	56.040	56.880	56.040	56.870	47.939	6,364,286
2023-08-16	53.560	56.570	53.560	56.240	47.408	1,170,926
2023-08-15	56.800	56.880	55.950	56.150	47.332	1,130,701
2023-08-14	56.810	57.230	56.320	56.430	47.568	2,533,515
2023-08-11	57.450	57.450	56.550	57.170	48.192	2,559,372
2023-08-10	57.610	58.110	57.550	57.830	48.749	3,342,895
2023-08-09	55.750	57.290	55.720	56.950	48.007	2,067,636
2023-08-08	55.100	55.300	53.890	55.140	46.481	1,498,620
2023-08-07	54.970	55.700	54.970	55.470	46.759	1,984,317
2023-08-04	54.450	55.642	54.250	55.520	46.801	1,050,846
2023-08-03	53.050	54.180	52.820	54.120	45.621	1,845,754
2023-08-02	54.430	54.850	53.083	53.130	44.787	2,582,296
2023-08-01	55.020	55.840	54.580	54.640	46.059	1,608,879
2023-07-31	54.510	55.470	54.350	55.350	46.658	2,037,732
2023-07-28	54.160	54.650	53.910	54.640	46.059	2,544,560
2023-07-27	53.800	54.580	53.530	54.330	45.798	2,556,211
2023-07-26	54.370	54.520	53.400	53.930	45.461	1,918,740
2023-07-25	54.970	55.220	54.130	54.350	45.815	1,057,024
2023-07-24	53.900	54.940	53.735	54.790	46.186	5,575,172
2023-07-21	53.900	54.080	53.600	54.030	45.545	4,245,430
2023-07-20	52.460	53.600	52.320	53.320	44.947	1,442,763
2023-07-19	49.400	52.520	49.400	52.425	44.192	2,491,290
2023-07-18	50.610	52.830	50.590	52.830	44.534	1,374,678
2023-07-17	51.060	51.910	50.940	51.105	43.080	1,700,759
2023-07-14	48.740	52.610	48.740	51.300	43.244	2,545,508
2023-07-13	52.660	53.200	52.570	52.770	44.483	1,278,260
2023-07-12	52.200	52.830	51.990	52.520	44.272	7,051,557
2023-07-11	51.220	52.060	51.190	52.060	43.885	2,242,863
2023-07-10	51.800	51.860	51.040	51.800	43.665	1,911,556
2023-07-07	53.000	53.000	50.570	53.000	44.677	1,954,351
2023-07-06	52.410	52.410	50.572	50.705	42.742	2,135,316
2023-07-05	53.480	53.710	52.660	52.930	44.618	1,857,934
2023-07-04	53.610	53.990	53.560	53.670	45.242	2,072,815
2023-07-03	52.880	54.010	52.880	53.550	45.141	8,805,189
2023-06-30	52.290	53.180	52.290	52.710	44.433	2,009,263
2023-06-29	52.070	52.460	51.920	51.965	43.805	1,125,797
2023-06-28	52.000	52.440	51.290	51.965	43.805	13,697,950
2023-06-27	49.420	53.220	49.420	51.890	43.741	13,361,120

← NewerPage 14 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.