Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← TTE.LSE stock page

TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	54.560	55.350	54.270	55.300	52.640	722,589
2025-11-10	54.150	54.150	52.720	52.720	50.185	975,714
2025-11-07	53.355	53.840	52.560	52.560	50.032	520,317
2025-11-06	53.050	53.465	52.940	53.100	50.546	362,924
2025-11-05	56.180	56.380	52.660	52.660	50.127	559,910
2025-11-04	53.340	53.600	52.510	53.450	50.879	333,197
2025-11-03	54.230	54.395	53.460	53.830	51.241	734,258
2025-10-31	53.920	54.280	53.685	53.850	51.260	409,576
2025-10-30	52.200	54.590	52.200	53.000	50.451	869,606
2025-10-29	51.700	54.400	51.700	51.700	49.214	1,868,928
2025-10-28	53.160	53.840	52.840	53.550	50.975	811,464
2025-10-27	52.580	53.860	52.580	53.800	51.213	893,495
2025-10-24	53.635	53.990	52.610	52.610	50.080	664,364
2025-10-23	54.500	54.660	53.770	54.210	51.603	638,511

← NewerPage 5 of 5 · 254 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.