Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← TTE.LSE stock page

TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	56.180	56.380	52.660	52.660	50.127	559,910
2025-11-04	53.340	53.600	52.510	53.450	50.879	333,197
2025-11-03	54.230	54.395	53.460	53.830	51.241	734,258
2025-10-31	53.920	54.280	53.685	53.850	51.260	409,576
2025-10-30	52.200	54.590	52.200	53.000	50.451	869,606
2025-10-29	51.700	54.400	51.700	51.700	49.214	1,868,928
2025-10-28	53.160	53.840	52.840	53.550	50.975	811,464
2025-10-27	52.580	53.860	52.580	53.800	51.213	893,495
2025-10-24	53.635	53.990	52.610	52.610	50.080	664,364
2025-10-23	54.500	54.660	53.770	54.210	51.603	638,511
2025-10-22	53.330	53.690	52.610	53.160	50.603	2,247,305
2025-10-21	52.460	52.910	52.460	52.700	50.165	686,596
2025-10-20	52.585	52.810	52.240	52.550	50.023	785,658

← NewerPage 5 of 5 · 253 trading days

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.