TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	48.120	50.820	48.000	50.298	38.456	11,090,390
2022-01-17	49.620	49.945	47.300	49.698	37.997	26,674,311
2022-01-14	48.845	56.300	48.690	49.275	37.674	7,209,911
2022-01-13	48.825	48.985	48.340	48.698	37.233	1,553,694
2022-01-12	48.055	49.100	48.025	48.843	37.344	6,641,859
2022-01-11	46.895	47.630	46.555	47.335	36.191	9,321,771
2022-01-10	46.560	47.100	46.460	46.895	35.855	2,840,974
2022-01-07	46.260	46.695	46.090	46.395	35.472	974,425
2022-01-06	47.530	47.530	45.230	47.530	36.340	803,080
2022-01-05	48.250	48.250	45.370	48.250	36.891	16,728,670
2022-01-04	45.100	47.505	44.496	47.505	36.321	5,770,583
2021-12-31	44.730	44.850	44.601	44.710	33.705	126,025
2021-12-30	47.075	47.075	44.675	47.075	35.488	773,667
2021-12-29	46.870	46.870	44.665	46.870	35.333	2,717,714
2021-12-24	45.000	45.260	44.890	45.050	33.961	54,717
2021-12-23	45.000	47.240	44.210	47.240	35.612	1,195,886
2021-12-22	44.500	45.000	44.125	45.000	33.923	16,356,360
2021-12-21	43.730	44.480	43.340	43.340	32.672	12,185,600
2021-12-20	44.000	44.000	42.380	44.000	33.170	2,040,547
2021-12-17	44.300	44.560	43.080	43.080	32.476	10,846,050
2021-12-16	44.400	44.840	43.778	43.778	33.002	8,716,734
2021-12-15	43.645	43.830	42.838	42.838	32.293	29,349,680
2021-12-14	43.870	43.910	42.970	42.970	32.393	6,458,399
2021-12-13	44.020	44.445	42.925	42.925	32.359	5,511,525
2021-12-10	43.885	44.305	43.493	43.493	32.787	1,902,005
2021-12-09	44.100	44.240	43.590	44.038	33.198	2,619,287
2021-12-08	44.000	44.450	43.685	43.930	33.117	1,182,572
2021-12-07	43.750	44.320	43.505	43.505	32.796	1,246,301
2021-12-06	42.615	43.730	42.610	43.563	32.840	5,566,520
2021-12-03	42.670	42.860	42.175	42.175	31.794	1,664,530
2021-12-02	39.480	42.260	39.480	41.883	31.573	1,631,109
2021-12-01	41.175	42.200	41.120	42.070	31.715	6,543,001
2021-11-30	40.300	41.040	40.095	40.440	30.486	4,025,525
2021-11-29	43.150	43.150	40.530	43.150	32.529	2,164,527
2021-11-26	39.320	41.360	39.000	40.948	30.868	2,868,966
2021-11-25	43.270	43.270	42.827	43.173	32.546	1,960,800
2021-11-24	45.280	45.280	42.860	45.280	34.134	2,196,286
2021-11-23	42.275	43.345	42.180	43.075	32.472	1,404,792
2021-11-22	40.415	42.610	40.175	42.515	32.050	1,510,796
2021-11-19	43.525	43.620	41.730	41.933	31.611	1,709,828
2021-11-18	44.995	44.995	42.795	44.995	33.920	1,685,252
2021-11-17	45.885	45.885	43.435	45.885	34.591	1,484,782
2021-11-16	46.380	46.380	43.735	46.380	34.964	1,980,865
2021-11-15	43.255	43.860	43.180	43.660	32.913	3,639,575
2021-11-12	43.755	43.910	43.175	43.223	32.583	1,074,862
2021-11-11	43.500	44.090	43.445	43.948	33.130	5,968,598
2021-11-10	43.535	44.475	43.535	43.888	33.085	1,937,408
2021-11-09	43.375	44.700	43.255	43.790	33.011	5,280,759
2021-11-08	43.485	44.020	43.360	43.748	32.979	2,786,526
2021-11-05	42.900	43.750	42.810	43.355	32.683	996,190
2021-11-04	42.740	43.725	42.720	43.160	32.536	5,177,701
2021-11-03	43.185	43.455	42.665	42.903	32.342	1,327,152
2021-11-02	45.595	45.595	43.010	45.500	34.300	2,502,505
2021-11-01	45.650	45.650	43.205	45.650	34.413	392,900
2021-10-29	43.470	43.865	43.180	43.315	32.653	5,322,804
2021-10-28	45.145	45.145	42.860	43.485	32.781	322,866
2021-10-27	45.865	45.865	41.655	45.700	34.451	1,470,281
2021-10-26	46.070	46.070	43.645	46.070	34.730	9,901,475
2021-10-25	43.965	44.315	43.830	43.930	33.117	11,188,590
2021-10-22	46.900	46.900	43.650	46.900	35.356	984,296

← NewerPage 21 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.