Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.040	22.440	20.640	20.840	19.747	910,409
2024-06-12	21.440	22.020	21.420	21.960	20.808	346,994
2024-06-11	21.800	22.000	21.480	21.480	20.353	259,980
2024-06-10	21.940	22.040	21.700	21.800	20.657	286,258
2024-06-07	22.040	22.240	21.840	22.200	21.036	224,392
2024-06-06	21.840	22.180	21.840	22.020	20.865	257,702
2024-06-05	21.860	21.940	21.580	21.660	20.524	234,827
2024-06-04	22.620	22.620	21.600	21.740	20.600	431,056
2024-06-03	22.280	23.600	22.280	22.740	21.547	579,646
2024-05-31	21.900	22.100	21.620	22.100	20.941	555,972
2024-05-30	21.700	21.940	21.620	21.880	20.732	259,666
2024-05-29	22.220	22.400	21.780	21.820	20.676	304,154
2024-05-28	22.620	22.660	22.180	22.260	21.093	252,378
2024-05-27	22.280	22.540	22.280	22.540	21.358	91,362
2024-05-24	22.260	22.340	22.000	22.240	21.074	253,758
2024-05-23	22.160	22.640	22.140	22.340	21.168	221,432
2024-05-22	22.780	22.960	22.100	22.140	20.979	310,042
2024-05-21	22.800	23.060	22.580	22.760	21.566	208,799
2024-05-20	23.280	23.460	23.260	23.460	21.690	106,618
2024-05-17	23.140	23.260	22.980	23.220	21.468	145,746
2024-05-16	23.260	23.320	22.840	23.140	21.394	156,414
2024-05-15	23.700	23.920	23.260	23.260	21.505	255,490
2024-05-14	23.480	23.720	23.420	23.600	21.819	158,923
2024-05-13	23.400	23.480	23.200	23.360	21.597	168,127
2024-05-10	23.300	23.580	23.140	23.460	21.690	252,130
2024-05-09	23.060	23.240	23.040	23.160	21.412	171,318
2024-05-08	22.660	23.040	22.500	23.040	21.301	240,932
2024-05-07	22.920	22.960	22.480	22.660	20.950	272,208
2024-05-06	22.580	23.080	22.420	22.860	21.135	263,623
2024-05-03	21.860	22.360	21.840	22.300	20.617	379,225
2024-05-02	22.180	22.180	20.800	21.780	20.136	608,377
2024-04-30	22.540	22.700	22.220	22.240	20.562	269,302
2024-04-29	22.520	23.040	22.460	22.600	20.894	208,143
2024-04-26	22.540	22.740	22.380	22.400	20.710	207,952
2024-04-25	22.460	22.780	22.040	22.480	20.783	308,765
2024-04-24	23.120	23.120	22.520	22.520	20.820	215,659
2024-04-23	22.940	23.540	22.680	23.040	21.301	330,667
2024-04-22	22.840	23.340	22.500	22.800	21.079	272,289
2024-04-19	22.800	23.040	22.500	22.660	20.950	267,831
2024-04-18	23.000	23.140	22.740	22.880	21.153	309,284
2024-04-17	22.900	23.300	22.880	22.940	21.209	261,430
2024-04-16	22.520	23.040	22.460	22.880	21.153	260,695
2024-04-15	22.700	23.280	22.560	22.900	21.172	358,220
2024-04-12	22.660	23.180	22.580	22.760	21.042	359,305
2024-04-11	22.500	22.980	22.140	22.400	20.710	532,696
2024-04-10	23.540	23.560	22.760	23.160	21.412	399,393
2024-04-09	24.300	24.460	23.500	23.500	21.726	294,237
2024-04-08	23.820	24.320	23.680	24.300	22.466	326,468
2024-04-05	23.620	23.780	23.300	23.780	21.985	183,758
2024-04-04	23.800	23.920	23.680	23.740	21.948	291,806
2024-04-03	23.500	23.900	23.400	23.900	22.096	273,535
2024-04-02	23.400	23.820	23.360	23.460	21.690	465,587
2024-03-28	23.460	23.560	23.050	23.410	21.643	385,540
2024-03-27	23.170	23.440	23.030	23.440	21.671	279,356
2024-03-26	23.740	23.770	23.220	23.220	21.468	320,534
2024-03-25	23.700	24.070	23.630	23.800	22.004	355,120
2024-03-22	23.630	23.930	23.560	23.710	21.921	179,307
2024-03-21	23.300	23.710	23.250	23.710	21.921	444,818
2024-03-20	22.900	23.260	22.900	23.120	21.375	290,325
2024-03-19	22.900	23.080	22.650	23.000	21.264	330,454

← NewerPage 11 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.