TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 75.800 | 76.190 | 75.030 | 75.570 | 74.699 | 2,408,507 |
| 2026-07-29 | 74.800 | 76.080 | 74.590 | 75.830 | 74.956 | 2,930,345 |
| 2026-07-28 | 74.000 | 74.930 | 73.750 | 73.780 | 72.930 | 3,856,495 |
| 2026-07-27 | 73.440 | 74.860 | 72.440 | 74.380 | 73.523 | 4,229,671 |
| 2026-07-24 | 76.480 | 76.620 | 75.390 | 75.900 | 75.025 | 3,383,133 |
| 2026-07-23 | 74.920 | 76.680 | 74.530 | 76.180 | 75.302 | 5,177,504 |
← NewerPage 2 of 2 · 66 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.