TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	59.810	60.930	58.690	58.845	48.300	12,723,080
2022-12-30	59.030	59.360	58.638	59.200	48.025	2,356,192
2022-12-29	58.750	59.690	58.730	59.385	48.175	1,208,416
2022-12-28	63.080	63.080	56.450	56.450	45.794	2,098,723
2022-12-23	58.730	59.430	58.680	59.180	48.009	705,084
2022-12-22	59.470	59.940	58.860	58.860	47.749	24,268,631
2022-12-21	56.220	59.150	56.220	56.220	45.607	1,141,240
2022-12-20	59.080	59.080	56.160	59.080	47.927	17,027,160
2022-12-19	58.910	58.910	56.200	58.910	47.790	998,715
2022-12-16	53.920	59.313	47.180	59.310	48.114	1,857,154
2022-12-15	55.340	57.950	55.340	55.340	44.893	9,374,395
2022-12-14	56.160	58.630	56.160	56.160	45.559	37,588,980
2022-12-13	56.800	58.490	56.800	57.305	46.488	5,505,652
2022-12-12	55.000	56.750	55.000	55.000	44.618	8,195,528
2022-12-09	56.790	57.710	55.580	57.710	46.816	2,082,365
2022-12-08	57.020	58.255	56.540	58.255	47.258	4,982,452
2022-12-07	58.760	58.760	56.470	56.750	46.037	1,160,657
2022-12-06	57.480	58.000	56.940	57.530	46.670	2,840,001
2022-12-05	58.590	59.340	58.560	58.600	46.727	1,300,721
2022-12-02	58.890	59.270	58.100	58.495	46.643	5,858,243
2022-12-01	59.840	60.310	59.250	59.670	47.580	4,546,169
2022-11-30	60.000	60.430	57.500	59.755	47.648	34,271,312
2022-11-29	58.040	59.370	57.970	57.970	46.224	4,694,454
2022-11-28	57.440	57.890	56.900	57.520	45.866	1,053,961
2022-11-25	60.800	60.800	55.810	58.205	46.412	812,588
2022-11-24	57.930	58.340	57.670	57.915	46.181	2,249,052
2022-11-23	58.260	58.960	57.360	58.015	46.260	7,331,874
2022-11-22	56.960	58.280	56.890	57.485	45.838	5,248,476
2022-11-21	57.220	57.820	55.530	56.515	45.064	6,972,883
2022-11-18	58.190	59.040	56.950	57.895	46.165	10,292,500
2022-11-17	58.030	58.500	57.300	57.790	46.081	1,356,704
2022-11-16	57.890	59.150	57.860	58.075	46.308	1,903,510
2022-11-15	56.450	57.920	56.400	57.085	45.519	2,973,909
2022-11-14	56.500	58.305	56.500	58.305	46.492	4,777,147
2022-11-11	56.190	57.580	56.150	56.515	45.064	2,008,351
2022-11-10	56.960	57.420	53.800	54.120	43.155	2,041,066
2022-11-09	55.020	57.500	55.020	55.020	43.872	6,751,193
2022-11-08	60.010	60.010	57.111	57.915	46.181	10,703,930
2022-11-07	57.850	59.810	57.030	59.370	47.341	1,849,050
2022-11-04	57.420	58.320	56.545	56.545	45.088	1,268,028
2022-11-03	58.420	58.420	55.740	58.420	46.583	1,352,648
2022-11-02	56.700	57.300	56.110	56.565	45.104	1,416,452
2022-11-01	55.840	56.520	55.840	56.220	44.829	1,418,478
2022-10-31	54.570	55.790	53.730	54.775	43.677	2,739,210
2022-10-28	54.500	55.670	54.060	54.805	43.701	2,178,188
2022-10-27	53.480	54.640	53.230	53.805	42.903	2,259,173
2022-10-26	52.890	53.340	52.450	52.740	42.054	3,523,890
2022-10-25	53.500	53.640	53.150	53.415	42.592	8,441,593
2022-10-24	53.200	54.000	52.110	53.115	42.353	3,160,763
2022-10-21	52.560	54.155	52.140	54.155	43.182	1,724,720
2022-10-20	53.400	53.950	52.960	53.470	42.636	1,467,827
2022-10-19	52.430	53.090	52.085	52.085	41.532	1,279,715
2022-10-18	54.400	54.400	52.120	54.400	43.378	2,973,505
2022-10-17	52.520	53.294	52.510	52.680	42.006	2,730,470
2022-10-14	50.290	52.910	50.290	51.430	41.010	5,134,418
2022-10-13	52.210	52.210	49.755	52.210	41.632	2,649,808
2022-10-12	50.000	50.810	49.315	50.028	39.891	7,654,799
2022-10-11	52.380	52.380	49.890	51.355	40.950	1,507,689
2022-10-10	49.760	52.670	49.760	49.760	39.678	3,355,398
2022-10-07	51.660	52.770	51.640	52.100	41.544	2,254,198

← NewerPage 17 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.