TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	53.280	53.720	52.880	53.605	44.557	9,797,600
2023-03-27	54.590	54.590	51.380	52.083	43.292	1,393,646
2023-03-24	53.090	53.170	50.848	51.805	43.061	3,674,361
2023-03-23	54.190	54.260	53.400	53.405	44.391	1,257,685
2023-03-22	54.600	54.880	54.200	54.430	45.243	1,541,329
2023-03-21	58.020	58.020	54.650	55.060	45.193	2,779,293
2023-03-20	56.010	56.450	51.820	53.875	44.220	12,311,270
2023-03-17	54.050	55.069	52.650	53.160	43.634	5,914,870
2023-03-16	56.770	56.770	50.560	53.305	43.753	5,912,928
2023-03-15	56.000	56.070	52.940	53.955	44.286	13,466,450
2023-03-14	55.070	56.530	54.300	56.380	46.276	25,228,900
2023-03-13	56.400	57.860	54.760	57.140	46.900	7,139,243
2023-03-10	57.540	58.368	57.260	57.875	47.504	13,524,480
2023-03-09	58.850	58.899	58.040	58.375	47.914	2,297,361
2023-03-08	58.970	59.300	58.800	58.855	48.308	1,497,370
2023-03-07	59.570	59.700	58.900	59.035	48.456	1,436,367
2023-03-06	59.150	59.490	59.050	59.315	48.686	771,265
2023-03-03	59.160	59.270	57.730	58.865	48.316	3,110,722
2023-03-02	60.500	60.500	58.080	60.500	49.658	1,205,272
2023-03-01	58.640	58.840	57.960	58.055	47.651	7,319,532
2023-02-28	58.830	59.350	58.567	58.580	48.082	1,575,035
2023-02-27	58.620	59.460	58.620	59.145	48.546	3,071,328
2023-02-24	59.440	60.040	58.178	58.650	48.140	4,229,635
2023-02-23	61.380	61.380	58.280	61.200	50.233	21,854,359
2023-02-22	58.660	58.720	57.930	58.325	47.873	1,122,759
2023-02-21	58.980	59.130	58.130	58.735	48.209	1,765,889
2023-02-20	58.960	59.100	58.660	58.945	48.382	1,201,532
2023-02-17	57.240	59.620	57.240	57.240	46.982	1,554,946
2023-02-16	60.370	60.510	59.650	59.765	49.055	5,991,503
2023-02-15	59.990	60.190	59.630	60.135	49.359	1,198,711
2023-02-14	59.540	60.400	58.905	58.905	48.349	2,031,533
2023-02-13	59.350	59.710	58.920	59.495	48.833	3,919,024
2023-02-10	59.990	59.990	57.390	59.990	49.240	2,642,035
2023-02-09	56.800	57.862	56.440	57.510	47.204	1,569,142
2023-02-08	54.040	57.700	54.040	54.040	44.356	2,945,257
2023-02-07	56.580	57.569	56.320	56.320	46.227	1,896,817
2023-02-06	53.200	56.550	53.200	53.200	43.666	8,227,837
2023-02-03	55.200	56.920	55.130	55.675	45.698	2,266,084
2023-02-02	52.480	56.890	52.480	52.480	43.075	3,456,609
2023-02-01	53.440	57.370	53.440	55.060	45.193	8,098,610
2023-01-31	57.870	57.930	56.630	57.045	46.822	3,167,582
2023-01-30	57.820	58.170	57.450	57.810	47.450	2,990,277
2023-01-27	58.980	59.220	58.320	58.555	48.062	3,759,600
2023-01-26	58.550	58.910	58.080	58.345	47.889	1,016,193
2023-01-25	58.630	58.970	57.650	58.285	47.840	658,540
2023-01-24	59.160	59.230	58.530	58.690	48.173	1,059,192
2023-01-23	58.740	59.430	58.490	59.220	48.608	14,176,760
2023-01-20	59.440	59.510	58.590	58.770	48.238	2,841,647
2023-01-19	58.730	59.600	57.980	58.320	47.869	3,784,591
2023-01-18	59.090	60.090	59.030	59.705	49.006	4,152,082
2023-01-17	59.000	60.200	58.150	59.000	48.427	4,562,370
2023-01-16	59.500	60.930	59.368	60.930	50.011	1,217,518
2023-01-13	59.570	60.470	59.545	59.545	48.874	1,924,130
2023-01-12	59.350	60.365	59.050	60.365	49.547	2,274,855
2023-01-11	56.110	59.370	56.110	56.110	46.055	1,625,760
2023-01-10	57.970	58.710	57.850	58.435	47.963	1,134,023
2023-01-09	58.080	58.970	58.000	58.285	47.840	8,689,763
2023-01-06	61.570	61.570	58.110	58.775	48.242	6,314,995
2023-01-05	57.420	58.170	57.360	57.985	47.594	9,147,172
2023-01-04	58.130	58.550	57.400	57.635	47.307	9,327,506

← NewerPage 16 of 22 · 1,266 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.