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
2025-10-17	51.530	52.730	51.490	52.600	50.070	353,657
2025-10-16	52.340	52.700	52.150	52.700	50.165	401,044
2025-10-15	53.500	54.580	50.850	52.105	49.599	1,943,375
2025-10-14	49.645	50.360	49.250	50.245	47.829	870,068
2025-10-13	50.250	50.310	49.728	49.745	47.353	8,161,763
2025-10-10	50.745	51.010	49.840	50.255	47.838	1,338,697
2025-10-09	51.150	51.670	49.800	51.150	48.690	5,014,382
2025-10-08	53.320	53.320	49.800	52.100	49.594	2,687,103
2025-10-07	51.500	51.750	50.520	50.800	48.357	943,949
2025-10-06	48.900	51.470	48.900	48.900	46.548	378,414
2025-10-03	51.020	51.295	50.800	51.050	48.595	3,798,108
2025-10-02	51.640	51.780	50.980	51.095	48.638	15,501,940
2025-10-01	54.140	54.140	51.000	52.000	49.499	336,543
2025-09-30	53.000	53.000	51.165	52.000	48.690	1,642,158
2025-09-29	54.030	54.210	52.950	53.150	49.767	608,908
2025-09-26	53.700	54.350	53.580	54.300	50.844	3,427,948
2025-09-25	53.000	55.680	52.720	53.450	50.048	1,118,952
2025-09-24	52.270	53.690	50.500	53.650	50.235	714,279
2025-09-23	51.780	52.980	50.500	52.540	49.196	752,195
2025-09-22	51.595	52.980	50.500	51.805	48.507	1,193,193
2025-09-19	54.280	54.280	50.500	51.600	48.316	2,105,017
2025-09-18	51.970	52.270	51.500	52.000	48.690	1,419,638
2025-09-17	54.180	54.180	51.600	51.750	48.456	3,787,201
2025-09-16	52.690	52.720	52.010	52.400	49.065	794,593
2025-09-15	55.000	55.000	52.310	55.000	51.499	229,383
2025-09-12	54.600	54.600	51.630	54.600	51.125	1,156,765
2025-09-11	54.700	54.880	52.030	54.700	51.218	2,854,547
2025-09-10	52.680	52.910	52.290	52.700	49.345	1,029,500
2025-09-09	55.180	55.180	52.040	52.800	49.439	1,626,663
2025-09-08	52.380	52.650	51.725	52.100	48.784	1,828,344
2025-09-05	55.180	55.180	51.580	53.340	49.945	314,717
2025-09-04	52.660	53.210	52.590	52.850	49.486	297,223
2025-09-03	50.520	53.990	50.500	50.500	47.286	562,226
2025-09-02	53.490	54.520	53.370	53.450	50.048	370,434
2025-09-01	53.810	53.880	53.320	53.400	50.001	230,257
2025-08-29	53.160	53.815	53.070	53.550	50.141	3,266,087
2025-08-28	53.410	53.500	52.850	53.010	49.636	455,634
2025-08-27	53.120	53.660	52.970	53.150	49.767	412,375
2025-08-26	53.690	53.760	52.890	53.000	49.626	1,193,073
2025-08-22	54.650	54.950	54.480	54.700	51.218	317,642
2025-08-21	54.290	54.340	54.080	54.310	50.853	3,527,138
2025-08-20	53.630	54.200	53.380	54.050	50.610	193,626
2025-08-19	52.870	53.800	52.795	53.650	50.235	3,628,541
2025-08-18	53.220	53.310	52.740	53.000	49.626	672,492
2025-08-15	53.130	53.570	52.990	53.550	50.141	947,489
2025-08-14	52.570	52.600	52.160	52.500	49.158	1,322,440
2025-08-13	52.400	53.180	52.130	52.560	49.214	4,612,745

← NewerPage 5 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.