TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	51.800	52.190	50.840	51.598	41.143	1,981,292
2022-10-05	51.250	52.040	50.430	51.398	40.984	3,396,386
2022-10-04	50.580	51.600	50.290	50.770	40.483	4,200,818
2022-10-03	47.880	50.030	47.845	49.855	39.754	7,630,833
2022-09-30	50.380	50.380	47.730	49.125	39.172	2,339,503
2022-09-29	47.305	47.495	46.365	47.398	37.794	1,975,576
2022-09-28	46.800	47.975	44.740	44.740	35.675	14,740,580
2022-09-27	47.095	48.420	46.890	47.510	37.884	2,507,858
2022-09-26	46.180	47.440	46.170	46.648	37.196	40,628,609
2022-09-23	48.620	48.730	46.220	46.545	37.114	2,899,059
2022-09-22	48.715	49.575	48.340	48.793	38.906	2,588,103
2022-09-21	48.705	49.615	48.675	48.790	38.904	1,698,960
2022-09-20	49.870	50.030	48.755	49.338	38.791	20,207,689
2022-09-16	47.805	50.490	47.805	50.220	39.485	6,313,922
2022-09-15	53.660	53.660	49.885	50.730	39.886	3,400,750
2022-09-14	49.790	51.900	49.585	51.635	40.597	14,994,240
2022-09-13	50.440	50.690	49.600	50.225	39.489	15,889,980
2022-09-12	50.450	51.605	50.060	51.605	40.574	17,563,801
2022-09-09	49.575	50.420	49.505	49.738	39.105	1,362,608
2022-09-08	49.740	50.630	48.990	49.540	38.950	3,996,307
2022-09-07	51.000	52.944	49.500	50.463	39.675	11,122,940
2022-09-06	53.200	53.260	51.560	52.500	41.277	51,401,648
2022-09-05	51.390	53.700	51.360	52.245	41.077	8,992,089
2022-09-02	50.410	52.020	50.230	51.023	40.116	2,234,254
2022-09-01	50.670	50.710	49.860	50.365	39.599	1,656,692
2022-08-31	52.220	52.250	50.090	51.550	40.530	1,427,130
2022-08-30	54.710	54.830	52.370	52.555	41.321	6,214,432
2022-08-26	54.160	55.200	53.810	55.200	43.400	9,338,458
2022-08-25	54.470	54.770	54.000	54.255	42.657	1,658,324
2022-08-24	54.800	54.800	53.633	54.235	42.641	1,305,993
2022-08-23	52.840	55.022	52.830	53.630	42.166	2,270,414
2022-08-22	52.090	53.605	51.940	53.605	42.146	2,275,465
2022-08-19	52.650	53.390	52.410	52.645	41.391	2,029,913
2022-08-18	54.130	54.130	51.660	54.130	42.559	1,709,368
2022-08-17	51.770	51.930	50.910	51.675	40.629	1,694,071
2022-08-16	50.900	51.980	50.880	51.170	40.232	3,351,830
2022-08-15	52.370	52.400	49.970	50.408	39.632	2,084,301
2022-08-12	52.570	52.970	51.680	52.305	41.124	1,459,932
2022-08-11	51.160	52.000	51.110	51.465	40.464	2,331,867
2022-08-10	50.630	52.000	50.100	50.740	39.894	2,171,182
2022-08-09	49.745	51.220	49.595	50.260	39.516	2,137,237
2022-08-08	49.640	50.690	49.260	50.690	39.854	1,450,297
2022-08-05	48.395	49.090	47.640	48.645	38.246	3,706,723
2022-08-04	48.130	49.525	48.020	48.208	37.902	5,394,509
2022-08-03	48.300	49.730	47.900	49.510	38.926	1,283,703
2022-08-02	49.090	49.388	46.900	49.388	38.830	3,058,172
2022-08-01	49.635	50.240	48.950	49.423	38.858	2,331,431
2022-07-29	48.145	49.955	48.000	48.795	38.364	2,619,254
2022-07-28	49.395	49.455	47.865	48.753	38.331	3,035,928
2022-07-27	49.300	49.980	49.050	49.513	38.928	9,703,741
2022-07-26	49.410	49.820	49.195	49.418	38.854	5,325,279
2022-07-25	48.490	49.105	47.850	48.705	38.294	813,075
2022-07-22	48.500	48.630	47.620	48.128	37.840	2,667,737
2022-07-21	49.290	49.320	47.355	48.448	38.091	1,543,321
2022-07-20	49.805	49.815	48.870	49.453	38.881	18,110,590
2022-07-19	48.750	49.320	48.250	48.668	38.264	1,228,935
2022-07-18	48.205	49.595	48.110	49.595	38.993	6,424,371
2022-07-15	46.510	47.820	46.170	47.625	37.444	1,777,419
2022-07-14	48.400	48.540	45.820	46.280	36.387	1,495,818
2022-07-13	48.065	48.635	47.405	48.138	37.847	2,076,050

← NewerPage 18 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.