TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	78.250	80.780	78.000	78.300	76.439	1,909,177
2026-04-28	76.710	79.110	76.710	78.225	76.366	3,532,498
2026-04-27	77.050	77.640	76.540	76.900	75.072	6,453,118
2026-04-24	77.240	79.420	76.740	77.025	75.194	2,600,057
2026-04-23	77.000	77.750	76.500	77.750	75.902	3,346,009
2026-04-22	75.000	76.730	75.000	75.000	73.217	2,230,884
2026-04-21	78.050	78.050	74.150	75.100	73.315	3,312,179
2026-04-20	78.250	78.250	74.020	77.850	76.000	2,164,862
2026-04-17	77.090	77.785	71.630	73.025	71.289	2,190,059
2026-04-16	75.000	77.480	74.370	77.300	75.463	3,153,204
2026-04-15	79.230	79.230	76.680	76.950	75.121	586,826
2026-04-14	75.750	81.000	75.750	77.350	75.512	4,364,318
2026-04-13	79.490	80.420	78.820	79.625	77.733	5,203,771
2026-04-10	77.330	78.760	75.300	78.050	76.195	11,986,280
2026-04-09	77.500	79.140	76.810	78.575	76.708	3,100,538
2026-04-08	79.000	79.000	71.120	76.450	74.633	6,916,049
2026-04-07	83.300	83.300	78.860	83.300	81.320	1,049,636
2026-04-02	79.050	82.260	76.710	79.700	77.806	2,775,760
2026-04-01	79.890	82.370	76.930	77.600	75.756	6,640,311
2026-03-31	79.850	81.010	79.300	80.820	78.899	850,624
2026-03-30	79.000	85.080	78.830	84.900	82.052	2,356,029
2026-03-27	78.500	80.090	76.750	76.750	74.176	866,578
2026-03-26	78.980	79.095	76.920	78.980	76.331	1,411,074
2026-03-25	76.090	77.300	76.000	76.050	73.499	9,502,091
2026-03-24	77.500	77.500	73.710	77.500	74.901	4,794,975
2026-03-23	73.100	77.150	71.560	75.750	73.209	6,233,979
2026-03-20	79.000	79.000	73.320	76.160	73.606	1,916,437
2026-03-19	75.890	79.430	74.410	77.150	74.562	4,512,572
2026-03-18	75.260	75.965	72.290	75.640	73.103	1,803,653
2026-03-17	73.500	77.880	71.480	77.880	75.268	3,760,705
2026-03-16	72.200	72.880	71.360	71.360	68.967	1,851,002
2026-03-13	68.220	72.334	68.220	72.200	69.778	715,906
2026-03-12	70.040	71.360	68.680	69.550	67.217	880,749
2026-03-11	68.120	70.000	67.170	69.950	67.604	1,120,709
2026-03-10	68.100	69.100	65.000	68.800	66.492	3,471,617
2026-03-09	67.000	69.410	67.000	68.660	66.357	2,573,900
2026-03-06	66.570	68.000	66.450	67.690	65.420	3,677,362
2026-03-05	66.840	67.250	66.240	66.650	64.415	8,776,919
2026-03-04	70.100	70.100	66.790	70.100	67.749	1,449,662
2026-03-03	69.960	70.500	68.060	68.550	66.251	394,965
2026-03-02	70.000	72.860	68.470	69.800	67.459	1,747,539
2026-02-27	67.230	67.920	65.870	66.100	63.883	1,851,017
2026-02-26	64.400	68.610	64.400	64.400	62.240	1,661,938
2026-02-25	67.680	67.800	64.220	64.220	62.066	923,094
2026-02-24	66.000	67.000	66.000	66.000	63.786	407,389
2026-02-23	65.550	66.645	65.400	65.990	63.777	557,979
2026-02-20	66.220	66.490	65.320	65.590	63.390	4,028,575
2026-02-19	65.830	66.540	65.500	66.290	64.067	815,122
2026-02-18	64.870	66.100	63.490	65.450	63.255	451,481
2026-02-17	64.160	65.400	63.940	64.450	62.288	955,950
2026-02-16	64.300	64.500	63.000	64.450	62.288	804,161
2026-02-13	65.300	65.300	63.710	64.350	62.192	931,140
2026-02-12	61.200	65.800	61.200	61.200	59.147	2,106,242
2026-02-11	61.320	64.470	61.320	61.320	59.263	2,133,731
2026-02-10	62.710	63.000	62.035	62.550	60.452	1,642,716
2026-02-09	65.880	65.880	61.930	62.700	60.597	2,358,177
2026-02-06	61.930	62.985	61.910	62.800	60.694	2,067,876
2026-02-05	62.500	62.800	61.670	62.400	60.307	548,644
2026-02-04	62.680	63.060	62.170	62.800	60.694	2,093,977
2026-02-03	61.000	61.793	60.500	61.340	59.283	819,838

← NewerPage 3 of 22 · 1,264 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.