TotalEnergies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 78.800 | 79.200 | 74.375 | 75.250 | 73.462 | 1,810,872 |
| 2026-05-05 | 78.670 | 79.390 | 78.550 | 79.175 | 77.293 | 1,748,578 |
| 2026-05-01 | 77.325 | 77.375 | 77.275 | 77.325 | 75.487 | 3,407 |
| 2026-04-30 | 76.680 | 80.200 | 76.680 | 77.325 | 75.487 | 2,362,961 |
| 2026-04-29 | 78.250 | 80.780 | 78.000 | 78.300 | 76.439 | 1,909,177 |
| 2026-04-28 | 76.710 | 79.110 | 76.710 | 78.225 | 76.366 | 3,532,498 |
| 2026-04-27 | 77.050 | 77.640 | 76.540 | 76.900 | 75.072 | 6,453,118 |
| 2026-04-24 | 77.240 | 79.420 | 76.740 | 77.025 | 75.194 | 2,600,057 |
| 2026-04-23 | 77.000 | 77.750 | 76.500 | 77.750 | 75.902 | 3,346,009 |
← NewerPage 3 of 3 · 129 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.