TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	58.950	59.250	58.680	59.100	53.752	5,042,557
2025-02-17	58.730	59.100	58.510	59.000	53.661	148,312
2025-02-14	61.700	62.000	58.370	58.950	53.615	1,736,952
2025-02-13	58.240	59.010	58.220	58.500	53.206	1,384,372
2025-02-12	58.800	59.120	58.290	59.100	53.752	423,314
2025-02-11	61.800	61.800	58.330	61.800	56.207	829,707
2025-02-10	61.600	61.600	58.620	61.600	56.025	2,339,391
2025-02-07	61.600	61.700	58.530	61.700	56.116	1,494,756
2025-02-06	61.300	61.600	58.160	58.800	53.479	721,786
2025-02-05	57.890	58.120	57.030	57.950	52.706	654,285
2025-02-04	58.700	58.700	55.480	58.700	53.388	333,072
2025-02-03	53.400	56.120	53.200	55.950	50.887	277,652
2025-01-31	56.480	56.740	56.060	56.400	51.296	328,211
2025-01-30	53.300	56.410	53.300	56.250	51.159	174,522
2025-01-29	52.900	55.930	52.900	55.800	50.750	357,531
2025-01-28	53.300	56.360	53.300	55.850	50.796	429,413
2025-01-27	56.000	56.140	55.690	55.750	50.705	898,928
2025-01-24	58.600	58.800	55.670	58.400	53.115	629,758
2025-01-23	56.500	58.800	56.120	58.800	53.479	781,244
2025-01-22	56.500	56.840	56.100	56.500	51.387	1,478,469
2025-01-21	57.060	57.170	55.900	55.900	50.841	749,394
2025-01-20	54.800	57.800	54.800	57.100	51.933	3,334,173
2025-01-17	57.900	58.080	57.470	57.600	52.387	365,869
2025-01-16	54.500	58.300	54.300	58.050	52.797	593,908
2025-01-15	56.350	56.360	55.520	56.050	50.978	527,278
2025-01-14	55.120	55.930	55.100	55.450	50.432	236,911
2025-01-13	53.200	58.400	53.200	55.950	50.887	1,392,880
2025-01-10	55.230	56.440	55.100	55.300	50.295	277,047
2025-01-09	54.940	55.440	54.830	55.350	50.341	4,672,061
2025-01-08	57.900	57.900	54.500	55.000	50.023	491,205
2025-01-07	54.440	55.200	54.270	55.100	50.114	296,460
2025-01-06	54.260	54.710	53.770	54.650	49.704	641,097
2025-01-03	53.800	54.380	53.600	54.150	49.249	17,167,160
2025-01-02	51.100	53.800	51.100	51.100	46.476	380,091
2024-12-31	55.100	55.100	50.600	53.250	47.712	73,921
2024-12-30	55.200	55.200	52.300	52.650	47.175	249,172
2024-12-27	54.700	55.000	52.100	52.650	47.175	135,379
2024-12-24	54.700	54.700	51.920	54.700	49.012	6,825,097
2024-12-23	54.000	54.300	51.610	54.300	48.653	8,234,948
2024-12-20	53.800	54.300	48.900	54.300	48.653	1,057,924
2024-12-19	54.300	54.400	51.770	54.300	48.653	57,296,512
2024-12-18	51.680	52.200	49.500	52.150	46.727	1,094,612
2024-12-17	54.300	54.300	50.890	51.550	46.189	1,299,726
2024-12-16	53.140	53.690	52.170	52.350	46.906	398,778
2024-12-13	54.000	54.000	53.110	53.350	47.802	1,333,754
2024-12-12	54.000	54.070	53.300	53.350	47.802	1,449,682
2024-12-11	53.780	54.330	53.300	53.650	48.071	634,612
2024-12-10	54.500	54.960	54.305	54.350	48.698	280,252
2024-12-09	52.400	55.305	52.400	52.400	46.951	1,517,602
2024-12-06	54.240	54.850	53.930	54.150	48.519	1,076,355
2024-12-05	51.600	54.960	51.600	51.600	46.234	914,723
2024-12-04	54.280	54.400	53.700	53.850	48.250	3,410,046
2024-12-03	54.020	54.690	53.900	54.050	48.429	1,157,492
2024-12-02	54.400	54.750	53.680	53.750	48.160	1,305,232
2024-11-29	52.300	54.970	52.300	52.300	46.861	2,671,068
2024-11-28	53.980	54.350	53.904	54.300	48.653	323,171
2024-11-27	56.500	56.700	53.700	56.700	50.804	742,400
2024-11-26	52.700	55.730	52.400	52.400	46.951	2,806,875
2024-11-25	57.070	57.380	55.878	56.150	50.311	376,506
2024-11-22	59.700	59.700	56.520	59.700	53.492	457,928

← NewerPage 8 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.