TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	46.290	46.645	45.695	45.695	35.439	2,665,596
2022-04-11	45.690	47.255	45.640	46.908	36.379	1,682,075
2022-04-08	47.250	47.250	45.140	47.250	36.645	1,702,875
2022-04-07	47.250	47.250	44.740	45.168	35.029	8,704,559
2022-04-06	47.250	47.250	45.300	47.250	36.645	4,368,710
2022-04-05	46.695	47.065	45.725	45.733	35.468	4,616,755
2022-04-04	47.270	47.270	46.210	46.798	36.294	21,196,221
2022-04-01	48.815	48.815	45.650	48.815	37.858	9,072,861
2022-03-31	48.390	48.390	45.930	48.390	37.529	1,686,087
2022-03-30	47.000	47.195	46.200	46.665	36.191	1,457,957
2022-03-29	46.935	47.865	45.460	45.675	35.423	13,638,340
2022-03-28	47.130	48.355	46.690	46.973	36.429	13,356,370
2022-03-25	46.550	47.615	45.920	47.588	36.906	14,695,690
2022-03-24	45.070	47.410	45.070	46.908	36.379	2,817,896
2022-03-23	45.640	46.450	45.620	46.280	35.892	2,300,682
2022-03-22	46.050	46.245	45.705	45.903	35.600	4,314,252
2022-03-21	45.675	46.645	45.635	46.645	35.664	6,371,426
2022-03-18	45.855	46.045	44.995	45.748	34.977	5,150,408
2022-03-17	45.630	46.205	45.570	46.190	35.316	2,635,195
2022-03-16	46.100	46.395	45.300	45.728	34.962	5,366,126
2022-03-15	45.090	45.760	44.350	45.218	34.572	18,550,100
2022-03-14	45.875	46.275	45.440	45.855	35.059	13,122,320
2022-03-11	46.285	46.450	45.525	45.745	34.975	3,439,768
2022-03-10	46.155	46.805	45.415	45.988	35.161	9,529,120
2022-03-09	46.250	46.715	45.485	45.868	35.069	7,624,222
2022-03-08	45.085	46.455	44.955	45.458	34.756	2,524,852
2022-03-07	43.965	45.485	43.680	44.438	33.976	3,226,694
2022-03-04	45.900	46.035	44.300	45.255	34.601	13,215,630
2022-03-03	46.255	48.995	38.969	46.455	35.518	3,303,383
2022-03-02	45.343	47.999	44.310	47.910	36.631	7,689,316
2022-03-01	46.340	46.340	43.970	46.340	35.430	3,108,082
2022-02-28	47.150	47.150	44.790	46.325	35.419	3,914,797
2022-02-25	49.935	50.080	47.430	47.943	36.656	2,042,227
2022-02-24	49.200	49.955	47.375	48.635	37.185	6,251,949
2022-02-23	49.815	50.540	49.445	50.540	38.642	2,234,563
2022-02-22	49.300	50.785	49.220	50.785	38.829	9,560,556
2022-02-21	50.540	50.910	49.765	50.715	38.775	3,860,787
2022-02-18	50.450	51.140	50.220	51.070	39.047	2,046,612
2022-02-17	50.900	51.775	50.290	51.775	39.586	1,526,559
2022-02-16	53.600	53.600	50.460	52.025	39.777	1,320,423
2022-02-15	51.250	51.870	50.110	51.805	39.609	2,883,054
2022-02-14	52.000	52.250	51.000	51.395	39.295	1,976,482
2022-02-11	51.600	52.480	51.470	51.840	39.635	728,969
2022-02-10	52.240	52.430	51.815	51.815	39.616	10,180,610
2022-02-09	51.200	52.450	51.020	52.410	40.071	7,195,381
2022-02-08	51.450	52.370	51.230	51.788	39.595	5,827,950
2022-02-07	53.220	53.450	50.500	51.268	39.198	6,863,653
2022-02-04	50.500	51.130	50.180	50.435	38.561	2,811,948
2022-02-03	50.350	50.680	49.315	49.755	38.041	4,746,075
2022-02-02	48.800	51.330	47.950	50.345	38.492	1,494,927
2022-02-01	50.550	51.350	50.370	50.805	38.844	1,808,753
2022-01-31	51.590	52.440	50.070	50.550	38.649	1,990,734
2022-01-28	51.900	51.950	50.500	50.838	38.869	3,156,476
2022-01-27	52.590	54.260	50.260	51.795	39.601	2,911,527
2022-01-26	49.800	51.340	49.760	50.655	38.729	4,430,227
2022-01-25	48.500	49.195	47.990	48.868	37.363	13,130,550
2022-01-24	47.485	49.940	47.040	48.735	37.261	10,602,000
2022-01-21	50.180	50.680	49.180	49.978	38.211	3,300,533
2022-01-20	51.390	51.440	49.500	50.445	38.569	2,268,692
2022-01-19	50.590	51.380	49.577	51.068	39.045	21,793,180

← NewerPage 20 of 22 · 1,261 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.