TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	59.700	59.700	56.520	59.700	53.492	457,928
2024-11-21	57.110	58.550	56.840	58.550	52.461	343,451
2024-11-20	60.300	60.300	57.280	58.500	52.416	11,660,820
2024-11-19	57.000	58.260	56.970	57.000	51.072	544,856
2024-11-18	57.630	58.450	57.480	58.450	52.372	1,153,376
2024-11-15	56.880	58.700	56.700	58.700	52.596	970,839
2024-11-14	59.600	59.600	54.600	59.600	53.402	636,703
2024-11-13	55.940	56.260	55.220	55.750	49.952	1,286,293
2024-11-12	57.110	57.110	55.450	55.650	49.863	2,138,304
2024-11-11	57.180	57.460	57.040	57.200	51.252	1,551,165
2024-11-08	57.890	57.940	56.720	56.900	50.983	206,405
2024-11-07	57.820	58.170	57.740	57.900	51.879	1,266,901
2024-11-06	57.300	58.820	56.940	57.450	51.476	1,985,618
2024-11-05	57.980	58.360	57.750	58.250	52.192	3,662,446
2024-11-04	58.030	58.440	57.920	58.050	52.013	161,018
2024-11-01	57.530	58.700	57.500	58.100	52.058	459,214
2024-10-31	60.200	60.200	57.200	57.500	51.520	451,301
2024-10-30	59.500	62.000	58.940	62.000	55.552	1,383,327
2024-10-29	60.000	60.390	59.364	59.400	53.223	344,246
2024-10-28	59.650	59.730	51.420	59.650	53.447	1,931,166
2024-10-25	59.870	60.450	59.760	60.400	54.119	88,572
2024-10-24	60.300	60.980	59.890	59.950	53.716	4,344,288
2024-10-23	59.980	60.430	59.810	60.100	53.850	3,690,517
2024-10-22	59.000	62.800	57.300	60.100	53.850	235,531
2024-10-21	59.000	60.380	59.000	59.950	53.716	456,314
2024-10-18	60.400	60.550	58.500	60.550	54.253	186,143
2024-10-17	59.700	61.400	59.400	61.400	55.015	1,104,365
2024-10-16	59.890	60.450	59.410	60.450	54.164	500,867
2024-10-15	60.560	60.560	59.300	59.650	53.447	962,927
2024-10-14	62.240	62.750	62.050	62.050	55.597	3,569,769
2024-10-11	59.500	62.620	59.500	59.500	53.312	1,737,806
2024-10-10	62.130	62.680	62.030	62.500	56.000	8,682,023
2024-10-09	61.600	62.120	61.550	62.050	55.597	170,952
2024-10-08	63.050	63.280	61.300	61.300	54.925	1,257,878
2024-10-07	62.760	63.480	62.360	63.100	56.538	2,759,508
2024-10-04	59.400	63.040	59.400	62.800	56.269	798,071
2024-10-03	61.200	61.740	60.640	61.700	55.284	3,074,104
2024-10-02	60.180	61.470	60.160	60.750	54.432	620,104
2024-10-01	60.900	61.200	57.840	59.450	53.268	1,128,852
2024-09-30	55.700	59.630	55.700	58.500	52.416	330,603
2024-09-27	62.300	62.300	56.600	59.250	53.088	8,850,086
2024-09-26	59.340	59.600	58.270	58.800	52.685	17,410,920
2024-09-25	61.120	61.540	60.110	60.550	54.253	5,350,747
2024-09-24	62.044	63.180	62.044	62.800	55.561	191,384
2024-09-23	62.570	62.839	61.860	62.250	55.075	1,400,720
2024-09-20	59.000	62.650	59.000	62.100	54.942	3,206,024
2024-09-19	62.010	62.750	61.980	62.600	55.385	5,411,524
2024-09-18	61.560	61.620	61.030	61.300	54.234	760,269
2024-09-17	61.380	61.740	61.260	61.400	54.323	6,986,387
2024-09-16	60.720	61.290	60.700	61.100	54.057	8,636,173
2024-09-13	60.970	61.390	60.880	60.950	53.925	1,514,519
2024-09-12	58.200	61.140	57.800	60.650	53.659	566,601
2024-09-11	59.840	60.450	59.650	60.150	53.217	9,447,587
2024-09-10	60.800	61.220	59.510	59.850	52.951	359,325
2024-09-09	57.500	61.060	57.500	60.850	53.836	543,511
2024-09-06	60.100	60.650	59.730	59.850	52.951	423,951
2024-09-05	60.070	60.990	60.070	60.800	53.792	572,901
2024-09-04	58.000	61.030	57.300	57.300	50.695	874,805
2024-09-03	62.780	62.780	60.460	60.550	53.571	472,478
2024-09-02	62.160	62.590	61.990	62.500	55.296	110,363

← NewerPage 9 of 22 · 1,262 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.