Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.340	20.840	20.280	20.500	19.425	294,876
2024-09-04	20.360	20.700	20.220	20.440	19.368	308,529
2024-09-03	21.420	21.500	20.540	20.720	19.633	308,083
2024-09-02	21.420	21.460	20.920	21.320	20.202	242,931
2024-08-30	21.640	21.660	21.240	21.480	20.353	444,619
2024-08-29	20.820	21.580	20.760	21.580	20.448	309,679
2024-08-28	20.680	20.920	20.560	20.920	19.823	285,325
2024-08-27	20.420	20.820	20.300	20.720	19.633	251,524
2024-08-26	20.560	20.620	20.420	20.420	19.349	187,061
2024-08-23	20.460	20.640	20.300	20.520	19.444	257,054
2024-08-22	20.740	20.860	20.400	20.440	19.368	358,917
2024-08-21	20.580	20.840	20.560	20.740	19.652	241,827
2024-08-20	21.080	21.080	20.600	20.620	19.539	195,867
2024-08-19	20.780	21.040	20.740	21.040	19.937	149,611
2024-08-16	20.880	21.080	20.760	20.820	19.728	248,683
2024-08-15	20.560	20.840	20.340	20.840	19.747	166,012
2024-08-14	20.800	20.840	20.500	20.500	19.425	206,107
2024-08-13	20.580	20.800	20.440	20.700	19.614	231,071
2024-08-12	20.840	20.980	20.580	20.580	19.501	258,598
2024-08-09	20.460	20.800	20.460	20.720	19.633	362,561
2024-08-08	20.340	20.580	20.100	20.280	19.216	342,541
2024-08-07	20.220	20.780	20.120	20.480	19.406	322,320
2024-08-06	20.100	20.420	19.820	20.120	19.065	477,383
2024-08-05	19.700	20.340	19.350	19.900	18.856	981,578
2024-08-02	21.900	21.960	20.520	20.640	19.558	829,878
2024-08-01	23.540	23.600	22.120	22.260	21.093	720,725
2024-07-31	23.440	23.920	23.380	23.600	22.362	294,493
2024-07-30	23.680	23.760	23.280	23.280	22.059	228,513
2024-07-29	23.940	24.120	23.500	23.680	22.438	177,448
2024-07-26	23.320	24.000	23.200	23.760	22.514	259,283
2024-07-25	23.500	23.540	22.880	23.320	22.097	302,618
2024-07-24	23.700	23.880	23.360	23.540	22.305	227,523
2024-07-23	23.900	24.100	23.840	23.880	22.628	110,569
2024-07-22	23.780	24.060	23.780	23.840	22.590	161,800
2024-07-19	23.600	23.940	23.560	23.680	22.438	187,273
2024-07-18	23.600	24.200	23.600	23.980	22.722	219,630
2024-07-17	23.100	23.500	23.100	23.420	22.192	205,467
2024-07-16	23.120	23.280	22.760	23.120	21.907	228,296
2024-07-15	23.240	23.420	23.100	23.300	22.078	188,943
2024-07-12	23.640	23.900	23.400	23.400	22.173	375,686
2024-07-11	22.660	23.460	22.400	23.460	22.230	429,892
2024-07-10	21.420	22.660	21.380	22.520	21.339	390,657
2024-07-09	21.440	21.500	21.060	21.240	20.126	336,031
2024-07-08	21.920	22.160	21.420	21.500	20.372	347,826
2024-07-05	22.000	22.300	21.900	22.080	20.922	334,159
2024-07-04	21.640	21.940	21.640	21.900	20.751	292,252
2024-07-03	21.300	21.680	21.220	21.540	20.410	226,996
2024-07-02	20.960	21.200	20.760	21.200	20.088	319,799
2024-07-01	21.380	21.700	20.960	20.960	19.861	462,438
2024-06-28	21.100	21.180	20.940	20.940	19.842	302,036
2024-06-27	21.280	21.620	20.740	21.000	19.899	375,801
2024-06-26	21.700	21.800	21.360	21.380	20.259	193,385
2024-06-25	21.460	21.700	21.360	21.520	20.391	248,670
2024-06-24	20.820	21.420	20.800	21.380	20.259	266,913
2024-06-21	21.460	21.660	21.040	21.040	19.937	454,704
2024-06-20	20.680	21.560	20.680	21.500	20.372	433,204
2024-06-19	20.820	21.060	20.640	20.640	19.558	328,259
2024-06-18	20.780	20.980	20.560	20.780	19.690	273,373
2024-06-17	20.300	20.800	20.300	20.520	19.444	602,605
2024-06-14	20.760	20.840	20.300	20.480	19.406	1,758,460

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0000 EUR
2025-05-20	0.8500 EUR
2024-05-21	0.5700 EUR
2024-02-21	0.5700 EUR
2023-05-22	0.5200 EUR
2022-05-18	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.