TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	49.420	53.220	49.420	51.890	43.741	13,361,120
2023-06-26	52.000	52.960	51.300	52.680	44.407	1,095,218
2023-06-23	52.240	52.880	51.920	52.065	43.889	1,562,225
2023-06-22	53.320	54.809	52.430	52.540	44.289	3,887,423
2023-06-21	52.760	53.900	52.730	53.880	45.419	2,453,785
2023-06-20	53.760	53.780	52.920	53.090	44.129	2,542,591
2023-06-19	54.100	54.480	53.640	53.930	44.827	2,765,586
2023-06-16	52.900	54.380	52.900	54.160	45.018	10,888,460
2023-06-15	53.900	54.640	53.420	54.640	45.417	1,861,334
2023-06-14	54.000	54.900	53.710	53.820	44.736	14,788,530
2023-06-13	53.820	54.710	51.260	54.240	45.085	21,587,529
2023-06-12	54.500	56.800	53.800	53.950	44.844	1,607,684
2023-06-09	53.000	55.250	53.000	54.940	45.667	2,629,438
2023-06-08	55.620	55.720	54.860	54.960	45.683	1,920,482
2023-06-07	54.450	55.010	53.830	54.870	45.609	1,070,198
2023-06-06	56.600	56.600	53.680	54.300	45.135	3,550,191
2023-06-05	55.950	56.020	54.740	55.710	46.307	1,174,786
2023-06-02	54.060	55.410	53.540	55.410	46.058	2,008,993
2023-06-01	52.940	54.070	52.910	53.850	44.761	2,399,193
2023-05-31	56.200	56.200	52.270	53.070	44.112	13,166,840
2023-05-30	55.790	55.790	53.820	54.770	45.526	4,243,357
2023-05-26	55.600	56.990	54.770	56.990	47.371	1,226,584
2023-05-25	56.730	56.760	54.960	55.170	45.858	1,736,674
2023-05-24	57.020	57.360	56.240	56.890	47.288	1,398,166
2023-05-23	56.030	57.410	55.720	57.410	47.720	2,515,013
2023-05-22	55.740	56.170	53.240	55.900	46.465	1,219,477
2023-05-19	55.960	56.550	55.890	56.440	46.914	2,109,781
2023-05-18	53.080	56.230	53.080	55.730	46.323	1,084,276
2023-05-17	54.850	55.490	54.730	55.250	45.925	2,438,336
2023-05-16	55.650	55.910	55.060	55.340	45.999	925,335
2023-05-15	55.610	56.250	55.440	56.250	46.756	5,404,699
2023-05-12	54.810	55.900	54.740	55.770	46.357	3,624,601
2023-05-11	58.280	58.280	54.400	54.790	45.542	1,135,317
2023-05-10	55.670	56.600	55.280	55.840	46.415	3,581,571
2023-05-09	56.600	56.600	55.170	55.390	46.041	2,556,351
2023-05-05	55.150	56.310	54.970	56.090	46.623	1,304,194
2023-05-04	57.260	57.260	53.720	53.720	44.653	2,109,035
2023-05-03	51.800	55.820	51.800	54.550	45.343	1,907,180
2023-05-02	57.840	58.000	54.989	58.000	48.210	2,187,330
2023-04-28	57.130	58.050	55.910	57.900	48.127	1,267,113
2023-04-27	57.600	58.260	56.790	56.890	47.288	1,747,122
2023-04-26	57.880	58.600	57.670	58.340	48.493	2,197,135
2023-04-25	58.320	58.320	57.360	57.850	48.086	908,998
2023-04-24	57.700	58.330	57.120	58.170	48.352	1,995,148
2023-04-21	57.690	58.040	57.250	57.560	47.845	2,100,109
2023-04-20	57.940	58.100	57.380	57.580	47.861	2,476,470
2023-04-19	58.410	58.510	57.600	58.170	48.352	6,362,707
2023-04-18	58.830	58.950	58.070	58.680	48.776	7,287,939
2023-04-17	58.990	59.550	58.723	58.780	48.859	3,908,796
2023-04-14	58.210	59.600	57.990	59.600	49.540	1,214,569
2023-04-13	57.800	59.450	57.800	59.450	49.416	7,091,744
2023-04-12	58.470	59.470	58.270	59.470	49.432	17,406,070
2023-04-11	58.430	59.580	57.880	59.580	49.524	1,885,083
2023-04-06	57.360	58.300	57.360	57.580	47.861	998,450
2023-04-05	56.810	57.640	56.730	57.160	47.512	1,147,378
2023-04-04	57.690	57.960	56.722	56.760	47.180	2,532,031
2023-04-03	56.740	57.770	56.430	57.370	47.687	9,171,853
2023-03-31	54.240	54.630	53.930	54.365	45.189	3,701,231
2023-03-30	53.800	54.760	53.590	54.285	45.122	2,607,802
2023-03-29	53.970	54.000	53.260	53.775	44.698	17,854,561

← NewerPage 15 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.