TotalEnergies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	53.200	53.200	50.430	53.200	49.040	553,477
2025-05-22	54.180	54.180	51.310	53.900	49.685	1,164,395
2025-05-21	53.020	53.120	52.255	52.300	48.210	181,632
2025-05-20	52.840	53.150	52.390	52.940	48.800	613,302
2025-05-19	53.300	53.340	52.600	52.900	48.763	808,067
2025-05-16	53.100	53.440	52.860	53.260	49.095	641,205
2025-05-15	54.980	55.080	52.090	52.700	48.579	1,370,444
2025-05-14	55.480	55.480	52.680	52.960	48.819	470,725
2025-05-13	55.760	55.780	52.700	53.260	49.095	2,510,364
2025-05-12	53.400	56.080	52.840	53.120	48.966	1,379,736
2025-05-09	51.350	52.105	51.290	51.905	47.846	404,675
2025-05-08	50.680	51.150	50.550	51.100	47.104	3,411,072
2025-05-07	53.080	53.080	50.490	50.705	46.740	3,603,472
2025-05-06	51.170	52.050	50.640	52.050	47.980	697,848
2025-05-02	51.330	51.840	48.610	50.600	46.643	2,466,434
2025-04-30	51.180	51.290	50.120	51.050	47.058	1,480,015
2025-04-29	52.900	52.970	52.080	52.295	48.206	8,268,140
2025-04-28	53.040	53.090	52.730	52.950	48.809	3,017,731
2025-04-25	55.180	55.180	52.340	52.430	48.330	1,245,528
2025-04-24	53.160	54.580	51.890	52.005	47.938	9,258,445
2025-04-23	52.570	53.320	51.640	51.640	47.602	3,062,053
2025-04-22	53.140	53.140	51.335	51.335	47.321	1,298,784
2025-04-17	53.140	53.140	51.050	51.185	47.182	628,616
2025-04-16	52.300	52.300	49.840	51.180	47.178	16,494,330
2025-04-15	50.260	51.050	50.200	50.805	46.832	4,614,667
2025-04-14	49.540	50.530	49.520	50.105	46.187	2,917,486
2025-04-11	49.250	49.505	48.460	48.680	44.873	1,891,582
2025-04-10	50.760	52.370	49.515	50.840	46.864	1,270,512
2025-04-09	48.700	49.530	47.660	48.355	44.574	6,857,780
2025-04-08	51.560	51.600	49.945	50.400	46.459	900,734
2025-04-07	52.000	52.650	49.200	50.605	46.648	530,910
2025-04-04	53.520	56.280	52.950	53.560	49.372	4,190,485
2025-04-03	57.320	59.500	56.280	56.610	52.183	3,920,449
2025-04-02	59.810	59.810	59.000	59.350	54.709	6,109,708
2025-04-01	59.810	59.950	58.990	59.550	54.893	3,510,911
2025-03-31	58.970	59.800	57.000	59.750	55.078	1,222,421
2025-03-28	60.100	60.360	57.200	59.150	54.525	1,778,130
2025-03-27	60.130	60.910	59.600	59.600	54.939	423,817
2025-03-26	59.470	60.800	59.340	60.650	55.907	3,384,207
2025-03-25	62.400	62.400	58.330	59.200	53.842	612,474
2025-03-24	58.610	58.820	57.900	58.050	52.797	1,802,820
2025-03-21	58.820	58.880	58.310	58.400	53.115	280,712
2025-03-20	58.880	59.450	58.400	58.900	53.570	241,522
2025-03-19	60.900	60.900	57.800	58.650	53.342	5,351,584
2025-03-18	58.400	61.000	57.530	58.100	52.842	4,605,958
2025-03-17	57.485	57.800	57.320	57.550	52.342	6,581,662
2025-03-14	57.150	57.710	57.050	57.450	52.251	2,869,937
2025-03-13	54.700	57.410	54.700	54.700	49.750	310,551
2025-03-12	56.410	56.680	56.020	56.500	51.387	1,735,802
2025-03-11	59.300	59.300	55.970	56.550	51.432	1,874,538
2025-03-10	56.860	57.250	56.290	56.400	51.296	246,320
2025-03-07	59.500	59.500	54.100	59.100	53.752	756,680
2025-03-06	55.980	56.850	55.920	56.700	51.569	384,385
2025-03-05	57.170	57.700	55.890	55.950	50.887	570,628
2025-03-04	54.100	58.000	54.100	55.300	50.295	1,613,325
2025-03-03	58.150	59.100	57.940	58.350	53.069	594,400
2025-02-28	57.760	57.970	57.370	57.850	52.615	351,417
2025-02-27	60.400	60.500	55.000	57.950	52.706	4,769,058
2025-02-26	57.480	57.790	57.210	57.550	52.342	2,880,216
2025-02-25	58.160	58.570	57.470	57.550	52.342	955,091

← NewerPage 7 of 22 · 1,261 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.