TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 81.000 | 81.275 | 79.500 | 79.500 | 79.500 | 12,464 |
| 2026-10-16 | 81.000 | 81.000 | 79.419 | 81.000 | 81.000 | 21,680 |
| 2026-10-15 | 80.650 | 81.350 | 80.210 | 80.250 | 80.250 | 373,358 |
| 2026-10-14 | 79.890 | 80.420 | 79.530 | 80.250 | 80.250 | 182,552 |
| 2026-10-13 | 81.500 | 81.500 | 78.940 | 81.500 | 81.500 | 147,813 |
| 2026-10-12 | 75.500 | 82.500 | 75.500 | 82.500 | 82.500 | 483,921 |
| 2026-10-09 | 80.500 | 80.500 | 76.550 | 80.500 | 80.500 | 353,429 |
| 2026-10-08 | 79.500 | 79.500 | 75.820 | 79.500 | 79.500 | 4,328,027 |
| 2026-10-07 | 79.500 | 79.500 | 74.650 | 78.500 | 78.500 | 3,187,676 |
| 2026-10-06 | 74.960 | 76.100 | 74.720 | 75.750 | 75.750 | 4,621,708 |
| 2026-10-05 | 73.270 | 75.800 | 73.270 | 75.500 | 75.500 | 1,130,603 |
| 2026-10-02 | 74.400 | 75.220 | 73.450 | 74.500 | 74.500 | 1,690,277 |
| 2026-10-01 | 74.500 | 78.000 | 73.710 | 78.000 | 78.000 | 250,673 |
| 2026-09-30 | 74.500 | 79.000 | 74.500 | 75.750 | 75.750 | 1,086,067 |
| 2026-09-29 | 79.460 | 79.860 | 77.530 | 78.250 | 77.350 | 903,723 |
| 2026-09-28 | 83.500 | 83.500 | 79.940 | 81.000 | 80.068 | 361,996 |
| 2026-09-25 | 80.510 | 80.730 | 79.190 | 80.250 | 79.327 | 3,315,767 |
| 2026-09-24 | 84.500 | 84.500 | 79.550 | 84.500 | 83.528 | 3,150,730 |
| 2026-09-23 | 77.500 | 79.770 | 77.500 | 79.750 | 78.833 | 321,131 |
| 2026-09-22 | 78.500 | 81.500 | 77.000 | 78.250 | 77.350 | 6,233,303 |
| 2026-09-21 | 79.490 | 79.610 | 78.425 | 78.500 | 77.597 | 5,612,031 |
Page 1 of 1 · 21 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.