TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	59.800	60.900	57.820	60.900	58.857	1,975,472
2026-01-30	60.350	62.430	59.440	61.100	59.051	1,101,979
2026-01-29	58.100	62.520	58.100	58.100	56.151	1,494,762
2026-01-28	60.000	60.465	59.450	60.000	57.988	2,852,951
2026-01-27	62.300	62.300	57.160	62.300	60.210	3,750,489
2026-01-26	58.000	61.900	58.000	61.900	59.824	1,573,075
2026-01-23	57.240	58.365	57.010	57.950	56.006	3,582,395
2026-01-22	58.000	59.360	57.120	58.000	56.055	2,758,942
2026-01-21	58.000	58.000	57.070	58.000	56.055	4,451,365
2026-01-20	58.960	58.960	55.670	56.890	54.982	607,623
2026-01-19	56.800	58.800	55.890	58.800	56.828	1,537,351
2026-01-16	56.550	57.010	56.160	56.800	54.895	651,493
2026-01-15	56.810	56.820	56.080	56.700	54.798	2,254,760
2026-01-14	54.500	57.240	54.500	54.500	52.672	1,025,579
2026-01-13	53.900	56.660	53.900	53.900	52.092	1,717,668
2026-01-12	52.020	55.370	52.020	52.660	50.894	7,198,807
2026-01-09	57.700	57.700	54.030	57.700	55.765	629,232
2026-01-08	55.900	55.900	53.310	55.900	54.025	1,672,362
2026-01-07	55.000	56.100	53.305	56.100	54.218	1,736,902
2026-01-06	57.800	57.800	55.040	57.800	55.861	1,956,147
2026-01-05	58.500	58.580	55.130	58.500	56.538	1,968,895
2026-01-02	58.800	58.800	55.650	58.800	56.828	2,116,676
2025-12-31	55.590	56.540	55.390	56.540	54.644	15,582
2025-12-30	56.060	56.590	56.030	56.450	53.735	112,177
2025-12-29	53.320	56.160	53.320	53.560	50.984	1,894,365
2025-12-24	53.480	56.550	53.420	56.100	53.402	23,803
2025-12-23	58.780	58.780	55.720	58.500	55.687	549,375
2025-12-22	58.700	58.700	53.310	58.700	55.877	504,567
2025-12-19	58.600	58.600	55.300	58.600	55.782	954,418
2025-12-18	58.200	58.200	55.270	58.200	55.401	6,295,991
2025-12-17	57.900	57.900	54.710	57.900	55.115	1,435,106
2025-12-16	57.300	57.300	54.230	57.300	54.544	5,453,587
2025-12-15	56.070	56.320	55.497	55.660	52.983	1,456,523
2025-12-12	55.790	56.060	55.587	55.750	53.069	1,399,249
2025-12-11	55.530	58.000	55.490	55.950	53.259	3,667,920
2025-12-10	53.300	56.750	53.300	53.300	50.737	1,369,720
2025-12-09	53.800	56.770	53.800	53.800	51.213	1,117,496
2025-12-08	56.000	56.410	55.660	56.250	53.545	600,063
2025-12-05	53.700	57.180	53.700	53.700	51.117	1,181,959
2025-12-04	59.520	59.520	54.500	54.500	51.879	1,291,793
2025-12-03	57.000	57.180	56.500	57.000	54.259	1,020,011
2025-12-02	54.000	57.120	54.000	54.000	51.403	314,822
2025-12-01	54.100	56.870	54.100	54.100	51.498	738,515
2025-11-28	54.100	56.920	54.100	54.100	51.498	1,215,841
2025-11-27	53.800	56.680	53.800	53.800	51.213	402,285
2025-11-26	54.000	56.750	54.000	54.000	51.403	1,659,635
2025-11-25	53.600	56.320	53.600	53.600	51.022	10,106,960
2025-11-24	57.980	57.980	53.020	53.400	50.832	985,049
2025-11-21	54.770	56.040	54.390	55.880	53.193	1,388,865
2025-11-20	55.935	56.130	55.530	55.950	53.259	1,446,819
2025-11-19	53.020	58.280	53.020	55.550	52.878	1,314,142
2025-11-18	55.920	55.950	55.080	55.560	52.888	4,022,638
2025-11-17	55.960	56.740	55.850	56.600	53.878	2,956,136
2025-11-14	59.180	59.180	55.660	56.200	53.497	316,105
2025-11-13	55.385	56.240	55.321	56.100	53.402	1,259,018
2025-11-12	55.500	55.880	55.290	55.450	52.783	528,394
2025-11-11	54.560	55.350	54.270	55.300	52.640	722,589
2025-11-10	54.150	54.150	52.720	52.720	50.185	975,714
2025-11-07	53.355	53.840	52.560	52.560	50.032	520,317
2025-11-06	53.050	53.465	52.940	53.100	50.546	362,924

← NewerPage 4 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.