TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	52.440	53.180	52.440	53.160	49.776	1,626,827
2025-08-11	52.695	52.950	52.370	52.400	49.065	600,795
2025-08-08	52.170	52.845	52.150	52.800	49.439	786,919
2025-08-07	51.850	52.810	51.820	52.410	49.074	555,584
2025-08-06	52.280	53.100	52.230	52.500	49.158	378,560
2025-08-05	51.610	53.000	51.500	53.000	49.626	1,747,053
2025-08-04	51.330	52.010	51.150	52.010	48.699	666,529
2025-08-01	52.150	52.260	51.000	51.850	48.550	1,288,860
2025-07-31	52.140	52.540	51.830	52.250	48.924	970,139
2025-07-30	52.940	53.140	52.290	52.400	49.065	489,677
2025-07-29	52.500	53.065	52.360	52.690	49.336	491,035
2025-07-28	51.900	54.900	51.780	54.900	51.405	310,710
2025-07-25	51.000	53.080	50.680	51.810	48.512	589,273
2025-07-24	51.500	53.000	51.000	52.650	49.299	807,444
2025-07-23	53.150	53.820	52.970	53.250	49.860	2,179,670
2025-07-22	52.630	53.040	52.630	52.800	49.439	378,676
2025-07-21	53.160	53.800	52.630	53.800	50.375	3,033,128
2025-07-18	56.080	56.080	51.020	54.010	50.572	431,804
2025-07-17	52.980	53.190	52.680	52.900	49.533	4,025,936
2025-07-16	53.550	53.990	53.090	53.460	50.057	449,510
2025-07-15	53.140	53.950	53.070	53.950	50.516	919,955
2025-07-14	53.830	54.320	53.320	53.350	49.954	1,245,177
2025-07-11	56.080	56.220	53.130	54.980	51.480	510,973
2025-07-10	56.180	56.180	52.890	53.360	49.963	1,128,183
2025-07-09	56.080	56.080	50.920	53.460	50.057	11,643,920
2025-07-08	54.580	54.580	51.560	52.810	49.448	4,960,998
2025-07-07	54.580	54.580	51.790	51.800	48.503	2,880,211
2025-07-04	55.580	55.580	52.920	53.260	49.870	1,793,102
2025-07-03	55.900	55.900	53.300	55.900	52.342	6,557,134
2025-07-02	52.750	53.800	51.000	53.450	50.048	3,903,751
2025-07-01	54.900	54.900	51.950	54.900	51.405	3,480,853
2025-06-30	54.680	54.800	52.100	54.800	51.312	950,092
2025-06-27	52.500	55.080	52.350	52.610	49.261	5,963,898
2025-06-26	52.580	52.680	51.940	52.500	49.158	9,118,010
2025-06-25	54.980	54.980	52.200	52.410	49.074	1,246,818
2025-06-24	52.340	53.050	51.300	52.430	49.093	7,558,245
2025-06-23	57.680	57.680	54.280	54.680	51.199	3,467,403
2025-06-20	54.635	54.950	54.230	54.720	51.237	3,287,207
2025-06-19	54.470	55.120	54.250	54.920	51.424	3,564,872
2025-06-18	55.810	55.810	54.500	54.720	50.441	1,289,101
2025-06-17	54.580	55.600	54.390	55.450	51.114	7,737,687
2025-06-16	53.000	57.180	53.000	55.200	50.883	4,667,750
2025-06-13	58.080	58.280	54.440	54.880	50.588	7,086,613
2025-06-12	57.180	57.180	53.920	54.830	50.542	1,162,403
2025-06-11	53.070	54.220	53.070	54.220	49.980	668,145
2025-06-10	52.530	54.170	52.530	54.170	49.934	526,913
2025-06-09	54.680	54.780	52.000	52.305	48.215	1,873,891
2025-06-06	54.500	54.500	51.870	52.860	48.726	278,477
2025-06-05	54.680	54.680	51.720	51.905	47.846	941,298
2025-06-04	55.480	55.480	52.210	52.570	48.459	2,069,869
2025-06-03	52.750	53.130	51.660	53.100	48.948	514,770
2025-06-02	51.730	53.000	51.690	52.750	48.625	2,455,009
2025-05-30	54.480	54.480	51.380	51.550	47.519	8,498,573
2025-05-29	52.000	52.230	51.380	51.450	47.427	293,145
2025-05-28	49.310	54.200	49.310	54.200	49.962	375,729
2025-05-27	49.620	54.380	49.620	51.550	47.519	1,007,213
2025-05-23	53.200	53.200	50.430	53.200	49.040	553,477
2025-05-22	54.180	54.180	51.310	53.900	49.685	1,164,395
2025-05-21	53.020	53.120	52.255	52.300	48.210	181,632
2025-05-20	52.840	53.150	52.390	52.940	48.800	613,302

← NewerPage 6 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.