OTC Markets OTCPK - Delayed Quote USD
TotalEnergies SE (TTFNF)
56.41
0.00
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 57.07 | 58.20 | 55.89 | 56.41 | 56.41 | 3,100 |
| Apr 30, 2025 | 57.17 | 57.17 | 55.98 | 55.98 | 55.98 | 13,100 |
| Apr 29, 2025 | 59.41 | 60.28 | 58.12 | 58.12 | 58.12 | 167,200 |
| Apr 28, 2025 | 60.05 | 60.93 | 59.99 | 60.85 | 60.85 | 5,100 |
| Apr 25, 2025 | 59.72 | 60.60 | 59.72 | 60.55 | 60.55 | 1,400 |
| Apr 24, 2025 | 59.44 | 59.44 | 58.91 | 58.91 | 58.91 | 700 |
| Apr 23, 2025 | 58.59 | 58.59 | 58.10 | 58.10 | 58.10 | 700 |
| Apr 22, 2025 | 59.99 | 60.37 | 59.02 | 59.41 | 59.41 | 3,600 |
| Apr 21, 2025 | 60.22 | 60.22 | 57.74 | 57.83 | 57.83 | 3,500 |
| Apr 17, 2025 | 58.27 | 59.78 | 58.27 | 58.76 | 58.76 | 3,700 |
| Apr 16, 2025 | 58.37 | 58.83 | 57.72 | 57.72 | 57.72 | 6,000 |
| Apr 15, 2025 | 57.21 | 57.80 | 55.96 | 56.40 | 56.40 | 5,200 |
| Apr 14, 2025 | 56.57 | 57.59 | 56.37 | 56.52 | 56.52 | 5,300 |
| Apr 11, 2025 | 55.92 | 56.36 | 55.13 | 56.36 | 56.36 | 5,400 |
| Apr 10, 2025 | 56.04 | 56.35 | 54.89 | 54.98 | 54.98 | 3,600 |
| Apr 9, 2025 | 53.85 | 57.18 | 52.90 | 55.24 | 55.24 | 55,000 |
| Apr 8, 2025 | 55.62 | 55.75 | 53.30 | 53.30 | 53.30 | 16,300 |
| Apr 7, 2025 | 54.49 | 56.59 | 54.49 | 55.00 | 55.00 | 7,300 |
| Apr 4, 2025 | 59.53 | 59.53 | 56.76 | 58.05 | 58.05 | 6,800 |
| Apr 3, 2025 | 62.53 | 63.06 | 62.53 | 63.05 | 63.05 | 2,700 |
| Apr 2, 2025 | 63.80 | 64.92 | 63.80 | 63.94 | 63.94 | 1,800 |
| Apr 1, 2025 | 64.06 | 64.56 | 64.06 | 64.56 | 64.56 | 800 |
| Mar 31, 2025 | 64.33 | 64.82 | 64.19 | 64.82 | 64.82 | 1,900 |
| Mar 28, 2025 | 64.60 | 64.65 | 63.61 | 64.31 | 64.31 | 3,800 |
| Mar 27, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 1,300 |
| Mar 26, 2025 | 66.49 | 66.57 | 64.20 | 64.20 | 64.20 | 296,800 |
| Mar 25, 2025 | 64.63 | 64.63 | 63.64 | 63.64 | 63.64 | 1,100 |
| Mar 24, 2025 | 63.08 | 63.08 | 62.19 | 62.92 | 62.92 | 1,400 |
| Mar 21, 2025 | 63.69 | 63.69 | 63.06 | 63.63 | 63.63 | 1,200 |
| Mar 20, 2025 | 63.40 | 63.87 | 63.40 | 63.87 | 63.87 | 1,600 |
| Mar 19, 2025 | 63.57 | 64.76 | 63.57 | 64.76 | 64.76 | 95,400 |
| Mar 18, 2025 | 63.37 | 63.57 | 63.14 | 63.16 | 63.16 | 2,200 |
| Mar 17, 2025 | 62.81 | 63.07 | 62.66 | 62.66 | 62.66 | 124,300 |
| Mar 14, 2025 | 62.70 | 63.04 | 62.35 | 62.84 | 62.84 | 7,300 |
| Mar 13, 2025 | 62.33 | 62.33 | 61.74 | 61.79 | 61.79 | 2,000 |
| Mar 12, 2025 | 60.83 | 62.26 | 60.83 | 61.00 | 61.00 | 300,400 |
| Mar 11, 2025 | 61.51 | 61.56 | 61.13 | 61.42 | 61.42 | 2,700 |
| Mar 10, 2025 | 62.17 | 62.17 | 60.25 | 60.25 | 60.25 | 5,900 |
| Mar 7, 2025 | 61.06 | 62.62 | 60.43 | 62.62 | 62.62 | 3,800 |
| Mar 6, 2025 | 61.45 | 61.45 | 60.08 | 60.08 | 60.08 | 3,800 |
| Mar 5, 2025 | 61.33 | 61.33 | 60.06 | 60.75 | 60.75 | 123,100 |
| Mar 4, 2025 | 59.64 | 60.52 | 59.29 | 59.29 | 59.29 | 2,000 |
| Mar 3, 2025 | 61.65 | 61.65 | 60.07 | 60.07 | 60.07 | 4,800 |
| Feb 28, 2025 | 59.98 | 60.33 | 59.71 | 59.71 | 59.71 | 1,700 |
| Feb 27, 2025 | 59.79 | 60.75 | 59.79 | 60.49 | 60.49 | 3,300 |
| Feb 26, 2025 | 60.43 | 61.10 | 59.73 | 60.00 | 60.00 | 73,600 |
| Feb 25, 2025 | 60.37 | 60.60 | 60.12 | 60.60 | 60.60 | 1,500 |
| Feb 24, 2025 | 60.66 | 61.21 | 60.53 | 60.76 | 60.76 | 7,800 |
| Feb 21, 2025 | 60.85 | 61.05 | 60.85 | 60.92 | 60.92 | 8,200 |
| Feb 20, 2025 | 61.25 | 61.87 | 61.25 | 61.87 | 61.87 | 2,700 |
| Feb 19, 2025 | 61.69 | 61.69 | 60.65 | 60.87 | 60.87 | 2,800 |
| Feb 18, 2025 | 61.27 | 62.34 | 61.27 | 61.54 | 61.54 | 7,700 |
| Feb 14, 2025 | 62.44 | 62.44 | 61.34 | 61.34 | 61.34 | 7,900 |
| Feb 13, 2025 | 60.50 | 61.66 | 60.50 | 61.40 | 61.40 | 66,000 |
| Feb 12, 2025 | 60.75 | 61.82 | 60.75 | 60.84 | 60.84 | 3,800 |
| Feb 11, 2025 | 61.35 | 61.53 | 60.62 | 61.00 | 61.00 | 2,700 |
| Feb 10, 2025 | 61.04 | 61.66 | 59.82 | 59.82 | 59.82 | 5,800 |
| Feb 7, 2025 | 61.00 | 61.63 | 60.11 | 60.20 | 60.20 | 3,900 |
| Feb 6, 2025 | 61.19 | 61.43 | 59.99 | 59.99 | 59.99 | 2,900 |
| Feb 5, 2025 | 59.88 | 60.62 | 59.81 | 60.60 | 60.60 | 10,800 |
| Feb 4, 2025 | 57.48 | 59.77 | 57.48 | 59.77 | 59.77 | 3,800 |
| Feb 3, 2025 | 57.03 | 58.38 | 56.93 | 56.98 | 56.98 | 10,300 |
| Jan 31, 2025 | 58.07 | 59.33 | 58.05 | 58.72 | 58.72 | 11,500 |
| Jan 30, 2025 | 57.88 | 59.22 | 57.88 | 58.20 | 58.20 | 6,100 |
| Jan 29, 2025 | 57.45 | 58.46 | 57.05 | 57.22 | 57.22 | 4,200 |
| Jan 28, 2025 | 59.18 | 59.18 | 57.73 | 57.73 | 57.73 | 2,800 |
| Jan 27, 2025 | 58.31 | 60.26 | 58.02 | 59.10 | 59.10 | 19,000 |
| Jan 24, 2025 | 58.45 | 60.00 | 58.45 | 58.58 | 58.58 | 13,100 |
| Jan 23, 2025 | 58.54 | 59.70 | 57.97 | 58.22 | 58.22 | 12,400 |
| Jan 22, 2025 | 59.04 | 59.11 | 58.00 | 58.88 | 58.88 | 1,900 |
| Jan 21, 2025 | 59.72 | 59.88 | 58.76 | 58.86 | 58.86 | 50,000 |
| Jan 17, 2025 | 58.76 | 59.79 | 58.70 | 59.17 | 59.17 | 10,800 |
| Jan 16, 2025 | 58.81 | 59.00 | 58.76 | 59.00 | 59.00 | 6,900 |
| Jan 15, 2025 | 57.74 | 58.15 | 57.06 | 58.15 | 58.15 | 3,400 |
| Jan 14, 2025 | 56.99 | 57.85 | 56.99 | 57.35 | 57.35 | 17,000 |
| Jan 13, 2025 | 56.47 | 58.45 | 56.20 | 56.72 | 56.72 | 54,400 |
| Jan 10, 2025 | 56.68 | 57.41 | 56.01 | 56.01 | 56.01 | 20,200 |
| Jan 8, 2025 | 55.89 | 56.65 | 55.89 | 56.45 | 56.45 | 1,100 |
| Jan 7, 2025 | 56.51 | 57.52 | 56.45 | 57.52 | 57.52 | 3,200 |
| Jan 6, 2025 | 56.12 | 57.30 | 56.12 | 56.70 | 56.70 | 30,300 |
| Jan 3, 2025 | 55.26 | 56.17 | 55.17 | 55.33 | 55.33 | 74,100 |
| Jan 2, 2025 | 54.97 | 56.44 | 54.70 | 55.95 | 55.95 | 9,300 |
| Dec 31, 2024 | 55.26 | 55.26 | 54.56 | 55.00 | 55.00 | 7,100 |
| Dec 30, 2024 | 54.80 | 54.99 | 54.15 | 54.44 | 54.44 | 23,300 |
| Dec 27, 2024 | 55.12 | 55.52 | 53.74 | 55.52 | 55.52 | 11,200 |
| Dec 26, 2024 | 54.50 | 55.23 | 53.88 | 53.90 | 53.90 | 12,500 |
| Dec 24, 2024 | 52.09 | 54.35 | 52.09 | 54.29 | 54.29 | 8,500 |
| Dec 23, 2024 | 54.33 | 54.33 | 52.96 | 53.49 | 53.49 | 23,600 |
| Dec 20, 2024 | 52.40 | 54.90 | 52.40 | 53.68 | 53.68 | 14,500 |
| Dec 19, 2024 | 54.47 | 54.64 | 53.55 | 53.76 | 53.76 | 23,300 |
| Dec 18, 2024 | 54.39 | 54.80 | 53.70 | 53.79 | 53.79 | 17,100 |
| Dec 17, 2024 | 53.50 | 54.99 | 53.45 | 54.68 | 54.68 | 813,000 |
| Dec 16, 2024 | 54.74 | 55.80 | 53.70 | 54.06 | 54.06 | 20,600 |
| Dec 13, 2024 | 56.51 | 56.82 | 55.10 | 55.40 | 55.40 | 11,900 |
| Dec 12, 2024 | 55.79 | 56.90 | 55.05 | 56.32 | 56.32 | 13,200 |
| Dec 11, 2024 | 55.30 | 56.38 | 55.30 | 56.05 | 56.05 | 20,000 |
| Dec 10, 2024 | 58.00 | 58.00 | 55.80 | 56.19 | 56.19 | 27,500 |
| Dec 9, 2024 | 56.48 | 59.20 | 56.48 | 57.25 | 57.25 | 22,100 |
| Dec 6, 2024 | 57.70 | 57.70 | 55.63 | 55.63 | 55.63 | 17,300 |
| Dec 5, 2024 | 57.93 | 57.94 | 56.35 | 57.24 | 57.24 | 102,100 |
| Dec 4, 2024 | 55.90 | 57.45 | 55.90 | 57.18 | 57.18 | 254,200 |
| Dec 3, 2024 | 56.15 | 57.82 | 56.15 | 56.78 | 56.78 | 11,900 |
| Dec 2, 2024 | 56.39 | 57.60 | 55.68 | 57.17 | 57.17 | 13,500 |
| Nov 29, 2024 | 58.16 | 58.44 | 56.70 | 57.26 | 57.26 | 11,500 |
| Nov 27, 2024 | 56.55 | 57.50 | 56.20 | 56.54 | 56.54 | 7,700 |
| Nov 26, 2024 | 57.02 | 58.80 | 56.65 | 58.04 | 58.04 | 13,800 |
| Nov 25, 2024 | 58.60 | 59.90 | 57.94 | 57.94 | 57.94 | 7,600 |
| Nov 22, 2024 | 59.65 | 60.43 | 58.85 | 59.94 | 59.94 | 6,200 |
| Nov 21, 2024 | 59.80 | 60.80 | 59.80 | 60.64 | 60.64 | 232,700 |
| Nov 20, 2024 | 59.07 | 60.79 | 59.07 | 59.87 | 59.87 | 4,400 |
| Nov 19, 2024 | 60.31 | 61.50 | 59.92 | 61.37 | 61.37 | 3,400 |
| Nov 18, 2024 | 62.00 | 62.32 | 61.00 | 62.20 | 62.20 | 3,500 |
| Nov 15, 2024 | 60.31 | 61.43 | 59.79 | 61.43 | 61.43 | 4,900 |
| Nov 14, 2024 | 60.29 | 60.93 | 59.55 | 59.84 | 59.84 | 9,000 |
| Nov 13, 2024 | 58.03 | 59.12 | 58.03 | 58.93 | 58.93 | 2,900 |
| Nov 12, 2024 | 59.18 | 59.74 | 58.41 | 58.62 | 58.62 | 15,100 |
| Nov 11, 2024 | 60.63 | 61.77 | 60.63 | 60.68 | 60.68 | 3,500 |
| Nov 8, 2024 | 61.81 | 61.81 | 60.48 | 60.48 | 60.48 | 25,400 |
| Nov 7, 2024 | 62.05 | 63.05 | 61.85 | 62.10 | 62.10 | 2,800 |
| Nov 6, 2024 | 60.10 | 61.79 | 60.10 | 61.35 | 61.35 | 7,400 |
| Nov 5, 2024 | 62.94 | 64.24 | 61.89 | 62.20 | 62.20 | 7,600 |
| Nov 4, 2024 | 62.86 | 64.03 | 62.22 | 62.22 | 62.22 | 3,400 |
| Nov 1, 2024 | 64.30 | 64.30 | 61.85 | 61.85 | 61.85 | 1,800 |
| Oct 31, 2024 | 61.70 | 64.01 | 61.10 | 61.10 | 61.10 | 4,000 |
| Oct 30, 2024 | 63.00 | 64.86 | 62.01 | 62.30 | 62.30 | 786,800 |
| Oct 29, 2024 | 63.50 | 65.20 | 63.10 | 63.10 | 63.10 | 1,400 |
| Oct 28, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 300 |
| Oct 25, 2024 | 64.10 | 65.75 | 64.10 | 65.75 | 65.75 | 1,200 |
| Oct 24, 2024 | 64.75 | 65.40 | 64.15 | 64.15 | 64.15 | 1,400 |
| Oct 23, 2024 | 65.30 | 65.58 | 63.50 | 63.50 | 63.50 | 3,400 |
| Oct 22, 2024 | 64.32 | 66.15 | 62.60 | 62.60 | 62.60 | 3,900 |
| Oct 21, 2024 | 65.82 | 65.82 | 64.35 | 64.82 | 64.82 | 2,900 |
| Oct 18, 2024 | 64.36 | 65.36 | 63.99 | 64.67 | 64.67 | 2,500 |
| Oct 17, 2024 | 64.59 | 65.47 | 64.29 | 64.29 | 64.29 | 2,500 |
| Oct 16, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 800 |
| Oct 15, 2024 | 64.53 | 65.43 | 64.01 | 65.43 | 65.43 | 900 |
| Oct 14, 2024 | 68.84 | 68.85 | 67.58 | 68.85 | 68.85 | 2,200 |
| Oct 11, 2024 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 600 |
| Oct 10, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 300 |
| Oct 9, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 400 |
| Oct 8, 2024 | 68.78 | 68.83 | 67.55 | 68.83 | 68.83 | 1,500 |
| Oct 7, 2024 | 67.47 | 70.14 | 67.47 | 70.03 | 70.03 | 1,800 |
| Oct 4, 2024 | 69.45 | 69.47 | 68.19 | 68.19 | 68.19 | 1,600 |
| Oct 3, 2024 | 66.88 | 68.35 | 65.49 | 68.35 | 68.35 | 1,900 |
| Oct 2, 2024 | 66.00 | 67.75 | 66.00 | 66.45 | 66.45 | 3,700 |
| Oct 1, 2024 | 65.40 | 66.13 | 64.72 | 64.87 | 64.87 | 4,400 |
| Sep 30, 2024 | 64.31 | 65.32 | 64.31 | 65.32 | 65.32 | 1,000 |
| Sep 27, 2024 | 66.70 | 66.70 | 64.07 | 64.81 | 64.81 | 1,700 |
| Sep 26, 2024 | 65.72 | 65.78 | 63.88 | 64.88 | 64.88 | 3,400 |
| Sep 25, 2024 | 0.883 Dividend | |||||
| Sep 25, 2024 | 67.00 | 67.00 | 65.55 | 66.50 | 66.50 | 700 |
| Sep 24, 2024 | 71.74 | 71.74 | 67.45 | 69.69 | 68.81 | 3,400 |
| Sep 23, 2024 | 69.81 | 70.90 | 68.20 | 68.20 | 67.34 | 800 |
| Sep 20, 2024 | 69.46 | 69.91 | 68.36 | 69.91 | 69.02 | 1,900 |
| Sep 19, 2024 | 69.70 | 70.15 | 69.70 | 70.15 | 69.26 | 600 |
| Sep 18, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 67.64 | 400 |
| Sep 17, 2024 | 68.87 | 68.87 | 68.51 | 68.51 | 67.64 | 900 |
| Sep 16, 2024 | 68.30 | 68.66 | 67.32 | 68.30 | 67.43 | 2,900 |
| Sep 13, 2024 | 68.16 | 68.16 | 65.44 | 68.06 | 67.20 | 174,000 |
| Sep 12, 2024 | 67.32 | 67.99 | 65.14 | 67.90 | 67.04 | 3,100 |
| Sep 11, 2024 | 65.67 | 67.07 | 65.47 | 65.79 | 64.96 | 52,900 |
| Sep 10, 2024 | 65.56 | 66.10 | 65.56 | 66.10 | 65.26 | 1,500 |
| Sep 9, 2024 | 67.32 | 68.07 | 66.62 | 66.62 | 65.78 | 4,600 |
| Sep 6, 2024 | 67.37 | 67.37 | 65.75 | 65.75 | 64.92 | 1,100 |
| Sep 5, 2024 | 67.68 | 67.75 | 66.54 | 66.63 | 65.79 | 2,800 |
| Sep 4, 2024 | 67.72 | 67.72 | 65.81 | 65.85 | 65.02 | 2,800 |
| Sep 3, 2024 | 68.63 | 68.63 | 66.29 | 66.57 | 65.73 | 2,700 |
| Aug 30, 2024 | 68.35 | 68.85 | 68.35 | 68.85 | 67.98 | 1,400 |
| Aug 29, 2024 | 68.85 | 70.80 | 68.83 | 70.20 | 69.31 | 1,600 |
| Aug 28, 2024 | 69.03 | 69.03 | 67.35 | 67.35 | 66.50 | 800 |
| Aug 27, 2024 | 71.62 | 71.62 | 68.14 | 69.98 | 69.09 | 2,400 |
| Aug 26, 2024 | 70.63 | 71.11 | 69.76 | 71.01 | 70.11 | 1,800 |
| Aug 23, 2024 | 68.50 | 70.60 | 67.05 | 67.05 | 66.20 | 1,900 |
| Aug 22, 2024 | 69.63 | 69.63 | 68.91 | 68.91 | 68.04 | 500 |
| Aug 21, 2024 | 68.55 | 69.53 | 68.40 | 69.53 | 68.65 | 1,000 |
| Aug 20, 2024 | 68.42 | 69.60 | 68.04 | 69.41 | 68.53 | 1,300 |
| Aug 19, 2024 | 69.91 | 70.18 | 68.85 | 70.00 | 69.11 | 2,600 |
| Aug 16, 2024 | 68.85 | 69.30 | 68.01 | 68.01 | 67.15 | 1,300 |
| Aug 15, 2024 | 68.07 | 69.04 | 67.79 | 67.79 | 66.93 | 1,200 |
| Aug 14, 2024 | 66.98 | 67.75 | 66.98 | 67.75 | 66.89 | 1,400 |
| Aug 13, 2024 | 66.58 | 67.00 | 66.58 | 67.00 | 66.15 | 3,400 |
| Aug 12, 2024 | 67.15 | 67.15 | 66.79 | 66.79 | 65.94 | 1,500 |
| Aug 9, 2024 | 66.16 | 67.22 | 66.16 | 67.22 | 66.37 | 2,600 |
| Aug 8, 2024 | 65.87 | 66.97 | 65.87 | 66.37 | 65.53 | 86,100 |
| Aug 7, 2024 | 65.74 | 67.03 | 65.58 | 65.58 | 64.75 | 51,800 |
| Aug 6, 2024 | 64.56 | 65.75 | 64.08 | 64.27 | 63.46 | 44,400 |
| Aug 5, 2024 | 64.55 | 66.42 | 64.55 | 65.20 | 64.37 | 2,300 |
| Aug 2, 2024 | 66.55 | 67.44 | 66.55 | 67.44 | 66.59 | 2,800 |
| Aug 1, 2024 | 67.80 | 67.80 | 65.91 | 67.25 | 66.40 | 3,100 |
| Jul 31, 2024 | 67.80 | 68.36 | 67.30 | 67.30 | 66.45 | 32,700 |
| Jul 30, 2024 | 66.56 | 66.78 | 66.56 | 66.78 | 65.93 | 1,500 |
| Jul 29, 2024 | 67.56 | 67.56 | 66.50 | 66.50 | 65.66 | 4,500 |
| Jul 26, 2024 | 67.02 | 68.67 | 65.64 | 68.67 | 67.80 | 1,900 |
| Jul 25, 2024 | 66.75 | 67.16 | 66.75 | 67.16 | 66.31 | 1,200 |
| Jul 24, 2024 | 65.96 | 68.40 | 65.96 | 66.69 | 65.85 | 2,500 |
| Jul 23, 2024 | 67.92 | 67.92 | 67.44 | 67.44 | 66.59 | 1,900 |
| Jul 22, 2024 | 69.26 | 69.26 | 68.08 | 69.02 | 68.15 | 1,200 |
| Jul 19, 2024 | 67.64 | 68.55 | 67.57 | 67.63 | 66.77 | 700 |
| Jul 18, 2024 | 70.05 | 70.05 | 68.68 | 68.68 | 67.81 | 2,000 |
| Jul 17, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.07 | 700 |
| Jul 16, 2024 | 67.37 | 68.45 | 66.43 | 67.68 | 66.82 | 1,600 |
| Jul 15, 2024 | 68.73 | 68.73 | 68.58 | 68.58 | 67.71 | 1,100 |
| Jul 12, 2024 | 69.69 | 69.69 | 68.57 | 68.57 | 67.70 | 2,100 |
| Jul 11, 2024 | 67.89 | 67.89 | 66.09 | 66.09 | 65.25 | 1,300 |
| Jul 10, 2024 | 67.86 | 68.40 | 66.25 | 67.44 | 66.59 | 2,900 |
| Jul 9, 2024 | 68.90 | 68.90 | 67.62 | 67.62 | 66.76 | 2,100 |
| Jul 8, 2024 | 71.05 | 71.05 | 69.70 | 69.70 | 68.82 | 1,700 |
| Jul 5, 2024 | 71.40 | 71.40 | 70.18 | 70.18 | 69.29 | 120,900 |
| Jul 3, 2024 | 69.50 | 70.60 | 69.50 | 70.60 | 69.71 | 2,400 |
| Jul 2, 2024 | 67.31 | 69.47 | 67.31 | 69.28 | 68.40 | 2,100 |
| Jul 1, 2024 | 68.63 | 68.63 | 67.56 | 67.96 | 67.10 | 2,600 |
| Jun 28, 2024 | 66.14 | 67.08 | 66.14 | 66.64 | 65.80 | 16,100 |
| Jun 27, 2024 | 66.33 | 67.19 | 65.62 | 67.19 | 66.34 | 2,100 |
| Jun 26, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 65.91 | 500 |
| Jun 25, 2024 | 66.75 | 68.03 | 65.75 | 66.91 | 66.06 | 2,300 |
| Jun 24, 2024 | 67.90 | 67.90 | 66.65 | 66.65 | 65.81 | 900 |
| Jun 21, 2024 | 65.73 | 66.41 | 65.73 | 66.41 | 65.57 | 1,000 |
| Jun 20, 2024 | 0.849 Dividend | |||||
| Jun 20, 2024 | 64.81 | 67.39 | 64.33 | 67.16 | 66.31 | 32,200 |
| Jun 18, 2024 | 67.58 | 67.58 | 65.80 | 67.12 | 65.43 | 1,400 |
| Jun 17, 2024 | 66.11 | 66.77 | 65.79 | 65.82 | 64.16 | 1,700 |
| Jun 14, 2024 | 65.47 | 66.25 | 64.90 | 66.17 | 64.51 | 84,300 |
| Jun 13, 2024 | 67.32 | 68.01 | 67.32 | 68.01 | 66.30 | 734,300 |
| Jun 12, 2024 | 70.10 | 70.10 | 69.18 | 69.79 | 68.03 | 352,100 |
| Jun 11, 2024 | 67.31 | 69.11 | 67.23 | 69.11 | 67.37 | 1,439,100 |
| Jun 10, 2024 | 70.20 | 70.20 | 69.21 | 69.60 | 67.85 | 201,100 |
| Jun 7, 2024 | 70.04 | 70.04 | 69.44 | 69.44 | 67.69 | 321,600 |
| Jun 6, 2024 | 71.31 | 71.31 | 69.82 | 69.82 | 68.06 | 1,200 |
| Jun 5, 2024 | 70.88 | 71.17 | 70.88 | 71.17 | 69.38 | 320,700 |
| Jun 4, 2024 | 70.15 | 70.96 | 69.42 | 70.96 | 69.17 | 1,300 |
| Jun 3, 2024 | 72.41 | 72.41 | 71.89 | 71.89 | 70.08 | 2,200 |
| May 31, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 70.43 | 900 |
| May 30, 2024 | 71.54 | 71.54 | 70.05 | 70.05 | 68.29 | 51,000 |
| May 29, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 69.79 | 1,400 |
| May 28, 2024 | 73.07 | 73.07 | 71.35 | 71.50 | 69.70 | 4,500 |
| May 24, 2024 | 70.94 | 72.05 | 70.94 | 72.05 | 70.24 | 1,600 |
| May 23, 2024 | 72.10 | 72.10 | 69.77 | 69.77 | 68.01 | 40,700 |
| May 22, 2024 | 70.24 | 71.28 | 70.24 | 71.28 | 69.49 | 1,200 |
| May 21, 2024 | 72.56 | 72.56 | 71.10 | 72.51 | 70.69 | 900 |
| May 20, 2024 | 73.38 | 73.38 | 71.89 | 71.89 | 70.08 | 1,400 |
| May 17, 2024 | 73.30 | 73.37 | 72.37 | 73.37 | 71.52 | 2,500 |
| May 16, 2024 | 72.74 | 72.86 | 71.49 | 72.79 | 70.96 | 3,200 |
| May 15, 2024 | 73.58 | 73.58 | 73.57 | 73.57 | 71.72 | 700 |
| May 14, 2024 | 74.31 | 74.54 | 73.50 | 74.54 | 72.66 | 1,600 |
| May 13, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 72.67 | 1,000 |
| May 10, 2024 | 73.49 | 74.58 | 73.14 | 73.14 | 71.30 | 51,000 |
| May 9, 2024 | 73.86 | 74.37 | 73.11 | 74.37 | 72.50 | 1,500 |
| May 8, 2024 | 72.35 | 72.35 | 71.68 | 71.68 | 69.88 | 1,000 |
| May 7, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 70.81 | 1,200 |
| May 6, 2024 | 72.99 | 73.00 | 71.58 | 72.80 | 70.97 | 4,200 |
| May 3, 2024 | 70.20 | 72.10 | 70.20 | 72.10 | 70.29 | 4,500 |
| May 2, 2024 | 71.30 | 72.24 | 71.30 | 72.22 | 70.40 | 1,500 |
Related Tickers
BPAQF BP p.l.c.
4.7100
0.00%
RYDAF Shell plc
30.75
0.00%
STOHF Equinor ASA
22.25
0.00%
EQNR.OL Equinor ASA
240.30
+1.01%
CRGY Crescent Energy Company
8.49
+2.54%
EQNR Equinor ASA
22.32
+0.13%
SHELL.AS Shell plc
29.57
+2.62%
REP.MC Repsol, S.A.
10.73
-0.79%
CVE Cenovus Energy Inc.
11.97
+1.70%
SHEL Shell plc
64.80
+0.50%