TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	49.115	49.525	47.865	49.525	38.938	5,194,076
2022-07-11	48.870	49.340	48.300	48.825	38.388	679,079
2022-07-08	49.170	50.230	48.785	49.258	38.728	1,019,414
2022-07-07	48.325	49.730	48.220	48.908	38.453	1,948,821
2022-07-06	49.605	49.970	46.965	47.665	37.476	5,841,217
2022-07-05	49.870	52.410	49.055	50.173	39.447	2,633,817
2022-07-04	51.360	52.560	51.170	52.560	41.324	14,948,880
2022-07-01	50.260	51.000	49.665	50.173	39.447	21,760,250
2022-06-30	51.173	51.173	49.860	50.500	39.705	2,105,568
2022-06-29	59.000	59.000	50.660	59.000	46.388	2,415,785
2022-06-28	59.000	59.000	50.500	59.000	46.388	24,442,119
2022-06-27	49.360	50.450	49.185	49.185	38.671	13,513,250
2022-06-24	47.505	49.760	47.505	48.673	38.268	1,562,223
2022-06-23	49.040	49.850	48.090	49.095	38.600	27,357,891
2022-06-22	49.640	50.250	48.215	49.378	38.822	13,392,030
2022-06-21	59.000	59.000	49.880	59.000	46.388	2,724,847
2022-06-20	48.550	50.640	48.550	48.550	37.653	1,834,318
2022-06-17	52.010	52.120	49.336	49.710	38.552	51,272,699
2022-06-16	59.000	59.000	51.240	59.000	45.757	3,067,417
2022-06-15	56.940	56.940	53.130	56.940	44.160	3,482,335
2022-06-14	56.530	56.530	53.330	56.530	43.842	13,772,940
2022-06-13	56.070	56.070	52.920	56.070	43.485	11,921,860
2022-06-10	58.360	58.360	54.498	58.360	45.261	17,671,840
2022-06-09	59.420	59.420	55.710	59.420	46.083	10,556,670
2022-06-08	58.000	58.540	54.843	58.540	45.400	7,201,781
2022-06-07	58.400	58.400	55.150	58.400	45.292	7,568,717
2022-06-06	57.540	57.540	54.900	57.540	44.625	8,740,152
2022-06-01	57.830	57.830	54.115	57.830	44.850	4,933,297
2022-05-31	53.200	55.990	53.200	55.560	43.089	3,923,769
2022-05-30	57.480	57.480	54.620	57.480	44.578	4,000,201
2022-05-27	55.160	55.450	54.380	55.175	42.791	12,488,040
2022-05-26	54.340	55.200	54.181	54.680	42.407	5,156,325
2022-05-25	52.980	54.680	52.850	53.535	41.519	7,632,791
2022-05-24	52.590	52.960	52.220	52.630	40.817	1,305,588
2022-05-23	52.530	53.298	52.200	52.750	40.910	1,683,309
2022-05-20	52.500	52.570	51.340	51.980	40.313	1,501,726
2022-05-19	54.610	54.610	51.060	54.610	42.353	3,335,646
2022-05-18	54.460	54.460	51.910	54.460	42.236	3,151,638
2022-05-17	51.980	52.790	51.850	52.075	40.387	2,518,442
2022-05-16	50.640	51.990	50.530	51.090	39.623	2,903,225
2022-05-13	50.500	52.930	50.120	50.770	39.374	11,882,030
2022-05-12	50.500	50.500	48.858	48.858	37.891	2,891,207
2022-05-11	50.880	50.880	48.395	50.880	39.460	5,033,116
2022-05-10	46.210	50.500	46.210	50.500	39.165	1,359,158
2022-05-09	48.210	50.880	48.085	48.373	37.515	8,816,412
2022-05-06	51.980	51.980	49.460	51.980	40.313	1,977,107
2022-05-05	52.030	52.030	49.310	52.030	40.352	2,336,076
2022-05-04	51.170	51.170	48.705	51.170	39.685	3,894,301
2022-05-03	49.670	49.670	46.610	49.670	38.521	3,135,146
2022-04-29	49.740	49.740	46.695	49.740	38.576	2,621,131
2022-04-28	47.635	47.635	45.224	47.635	36.943	4,431,692
2022-04-27	46.885	46.885	44.620	46.885	36.361	4,230,848
2022-04-26	45.210	45.285	44.010	44.930	34.845	9,403,976
2022-04-25	45.010	45.190	44.026	44.373	34.413	3,418,805
2022-04-22	48.180	48.180	45.830	48.180	37.366	2,306,774
2022-04-21	47.920	47.920	46.980	47.170	36.583	2,235,656
2022-04-20	45.075	47.495	45.075	46.918	36.387	5,301,292
2022-04-19	47.250	48.380	46.955	47.713	37.003	2,800,461
2022-04-14	46.925	46.995	45.810	45.810	35.528	1,616,621
2022-04-13	46.330	47.390	46.145	46.145	35.788	7,478,105

← NewerPage 19 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.