TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 79.500 | 79.500 | 75.420 | 77.250 | 76.362 | 1,948,284 |
| 2026-07-23 | 79.000 | 79.000 | 72.500 | 76.500 | 75.620 | 1,227,622 |
| 2026-07-22 | 77.000 | 77.000 | 72.590 | 74.000 | 73.149 | 1,352,230 |
| 2026-07-21 | 71.910 | 72.810 | 71.790 | 72.750 | 71.913 | 4,926,153 |
| 2026-07-20 | 71.580 | 71.900 | 70.250 | 71.500 | 70.678 | 3,319,113 |
| 2026-07-17 | 73.500 | 73.500 | 69.370 | 70.500 | 69.689 | 3,076,919 |
| 2026-07-16 | 69.690 | 70.500 | 68.570 | 70.500 | 69.689 | 1,696,381 |
| 2026-07-15 | 74.500 | 74.500 | 69.690 | 71.750 | 70.925 | 2,220,518 |
| 2026-07-14 | 71.500 | 74.000 | 68.000 | 68.000 | 67.218 | 3,040,152 |
| 2026-07-13 | 69.810 | 70.460 | 67.540 | 70.250 | 69.442 | 242,743 |
| 2026-07-10 | 69.820 | 69.820 | 68.145 | 68.250 | 67.465 | 1,561,255 |
| 2026-07-09 | 68.920 | 71.240 | 68.400 | 69.000 | 68.206 | 2,314,435 |
| 2026-07-08 | 68.870 | 70.090 | 68.240 | 69.500 | 68.701 | 7,522,574 |
| 2026-07-07 | 67.190 | 68.470 | 65.920 | 68.000 | 67.218 | 403,477 |
| 2026-07-06 | 64.500 | 68.470 | 64.500 | 64.500 | 63.758 | 2,426,290 |
| 2026-07-03 | 67.100 | 67.440 | 66.580 | 67.000 | 66.229 | 1,242,150 |
| 2026-07-02 | 66.000 | 69.927 | 64.900 | 66.000 | 65.241 | 1,882,904 |
| 2026-07-01 | 69.000 | 69.000 | 63.500 | 65.750 | 64.994 | 797,312 |
| 2026-06-30 | 67.500 | 68.130 | 67.410 | 67.500 | 66.724 | 290,194 |
| 2026-06-29 | 68.500 | 69.170 | 67.960 | 68.500 | 66.872 | 290,875 |
| 2026-06-26 | 71.500 | 71.500 | 68.210 | 71.500 | 69.801 | 1,318,330 |
| 2026-06-25 | 69.000 | 69.274 | 68.410 | 69.000 | 67.360 | 1,670,217 |
| 2026-06-24 | 69.500 | 70.930 | 69.010 | 69.500 | 67.848 | 1,348,213 |
| 2026-06-23 | 71.370 | 71.510 | 70.370 | 70.750 | 69.068 | 1,985,007 |
| 2026-06-22 | 74.500 | 81.730 | 69.570 | 74.500 | 72.729 | 9,172,714 |
| 2026-06-19 | 75.000 | 75.000 | 70.750 | 75.000 | 73.217 | 2,048,863 |
| 2026-06-18 | 67.500 | 72.130 | 67.500 | 67.500 | 65.896 | 1,637,906 |
| 2026-06-17 | 72.730 | 72.910 | 71.900 | 72.250 | 70.533 | 1,257,396 |
| 2026-06-16 | 73.000 | 75.670 | 70.000 | 70.000 | 68.336 | 5,493,119 |
| 2026-06-15 | 72.000 | 73.370 | 70.000 | 70.000 | 68.336 | 2,482,993 |
| 2026-06-12 | 76.000 | 79.500 | 74.500 | 79.500 | 77.611 | 474,099 |
| 2026-06-11 | 75.000 | 79.400 | 75.000 | 75.000 | 73.217 | 1,072,560 |
| 2026-06-10 | 76.580 | 77.540 | 76.470 | 77.500 | 75.658 | 287,885 |
| 2026-06-09 | 76.850 | 77.450 | 74.860 | 76.500 | 74.682 | 109,729 |
| 2026-06-08 | 77.500 | 78.830 | 77.230 | 77.250 | 75.414 | 5,750,572 |
| 2026-06-05 | 77.540 | 79.990 | 76.000 | 76.000 | 74.194 | 3,162,984 |
| 2026-06-04 | 74.000 | 77.570 | 74.000 | 74.000 | 72.241 | 477,391 |
| 2026-06-03 | 74.000 | 77.920 | 74.000 | 74.000 | 72.241 | 321,269 |
| 2026-06-02 | 73.500 | 80.000 | 73.230 | 75.250 | 73.462 | 1,351,509 |
| 2026-06-01 | 75.500 | 76.910 | 73.500 | 73.500 | 71.753 | 1,445,357 |
| 2026-05-29 | 75.500 | 75.660 | 74.750 | 75.500 | 73.706 | 1,609,752 |
| 2026-05-28 | 75.720 | 76.160 | 74.720 | 75.250 | 73.462 | 644,315 |
| 2026-05-27 | 75.000 | 79.600 | 72.500 | 72.500 | 70.777 | 3,995,965 |
| 2026-05-26 | 77.920 | 80.050 | 76.250 | 76.250 | 74.438 | 1,004,813 |
| 2026-05-22 | 79.420 | 80.990 | 78.140 | 78.250 | 76.390 | 1,462,596 |
| 2026-05-21 | 78.500 | 81.070 | 78.000 | 78.000 | 76.146 | 4,325,340 |
| 2026-05-20 | 79.860 | 81.400 | 78.340 | 78.500 | 76.634 | 7,790,111 |
| 2026-05-19 | 76.500 | 81.250 | 76.500 | 76.500 | 74.682 | 1,841,482 |
| 2026-05-18 | 78.820 | 80.280 | 77.940 | 78.250 | 76.390 | 806,335 |
| 2026-05-15 | 78.500 | 80.250 | 75.990 | 80.250 | 78.343 | 941,777 |
| 2026-05-14 | 78.070 | 79.810 | 77.000 | 78.000 | 76.146 | 451,059 |
| 2026-05-13 | 78.200 | 78.900 | 77.500 | 77.500 | 75.658 | 979,450 |
| 2026-05-12 | 77.210 | 78.840 | 75.150 | 77.250 | 75.414 | 3,103,073 |
| 2026-05-11 | 80.000 | 80.000 | 75.160 | 80.000 | 78.099 | 3,339,978 |
| 2026-05-08 | 74.320 | 76.310 | 74.320 | 75.575 | 73.779 | 705,280 |
| 2026-05-07 | 76.220 | 76.700 | 74.320 | 75.050 | 73.266 | 379,969 |
| 2026-05-06 | 78.800 | 79.200 | 74.375 | 75.250 | 73.462 | 1,810,872 |
| 2026-05-05 | 78.670 | 79.390 | 78.550 | 79.175 | 77.293 | 1,748,578 |
| 2026-05-01 | 77.325 | 77.375 | 77.275 | 77.325 | 75.487 | 3,407 |
| 2026-04-30 | 76.680 | 80.200 | 76.680 | 77.325 | 75.487 | 2,362,961 |
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.