Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	22.900	23.080	22.650	23.000	21.264	330,454
2024-03-18	23.320	23.320	22.840	22.900	21.172	240,366
2024-03-15	22.800	23.600	22.660	23.240	21.486	1,100,867
2024-03-14	22.810	23.290	22.650	22.720	21.005	784,105
2024-03-13	22.160	22.710	22.050	22.650	20.941	649,752
2024-03-12	22.000	22.490	21.960	22.090	20.423	480,860
2024-03-11	21.780	21.980	21.700	21.840	20.192	524,283
2024-03-08	21.540	21.950	21.400	21.880	20.229	551,898
2024-03-07	20.760	21.570	20.740	21.430	19.813	475,821
2024-03-06	20.400	21.140	20.400	21.000	19.415	826,855
2024-03-05	20.360	20.390	19.930	20.390	18.851	626,788
2024-03-04	19.970	20.790	19.970	20.680	19.119	496,627
2024-03-01	20.000	20.390	19.800	20.060	18.546	747,426
2024-02-29	21.250	21.720	19.700	20.130	18.611	1,190,249
2024-02-28	21.100	21.140	20.860	20.860	19.286	395,043
2024-02-27	21.310	21.420	21.000	21.100	19.508	343,400
2024-02-26	20.380	21.480	20.210	21.440	19.822	790,845
2024-02-23	19.975	20.160	19.810	20.050	18.537	264,225
2024-02-22	19.900	20.050	19.680	19.840	18.343	255,814
2024-02-21	19.695	19.935	19.580	19.755	18.264	347,845
2024-02-20	19.790	20.060	19.510	19.620	17.612	544,207
2024-02-19	19.365	19.620	19.300	19.505	17.509	182,231
2024-02-16	19.385	19.535	19.265	19.365	17.383	381,182
2024-02-15	19.040	19.220	18.880	19.220	17.253	242,439
2024-02-14	18.860	19.420	18.860	19.090	17.137	402,172
2024-02-13	18.690	19.160	18.650	18.865	16.935	455,350
2024-02-12	18.355	18.785	18.330	18.585	16.683	293,909
2024-02-09	18.655	18.765	18.370	18.370	16.490	333,007
2024-02-08	19.105	19.105	18.680	18.680	16.769	472,257
2024-02-07	18.740	19.195	18.740	19.120	17.163	396,704
2024-02-06	18.845	18.885	18.655	18.725	16.809	327,190
2024-02-05	19.045	19.260	18.500	18.695	16.782	395,598
2024-02-02	19.420	19.440	18.940	19.025	17.078	384,930
2024-02-01	19.285	19.460	18.905	19.405	17.419	412,912
2024-01-31	19.580	19.655	19.295	19.295	17.321	494,450
2024-01-30	19.845	19.905	19.270	19.380	17.397	431,470
2024-01-29	19.880	20.120	19.770	19.870	17.837	298,783
2024-01-26	19.620	19.750	19.480	19.710	17.693	389,665
2024-01-25	19.645	19.760	19.230	19.380	17.397	576,709
2024-01-24	19.995	20.040	19.480	19.615	17.608	538,610
2024-01-23	19.740	19.990	19.640	19.975	17.931	329,507
2024-01-22	19.470	19.695	19.375	19.610	17.603	288,161
2024-01-19	20.100	20.160	19.405	19.405	17.419	468,467
2024-01-18	19.900	20.100	19.790	20.020	17.971	233,821
2024-01-17	19.955	20.010	19.745	19.915	17.877	320,038
2024-01-16	19.990	20.220	19.880	20.100	18.043	230,570
2024-01-15	19.955	20.150	19.865	20.140	18.079	291,361
2024-01-12	20.080	20.270	19.745	19.880	17.846	439,152
2024-01-11	20.600	20.700	19.915	19.950	17.909	490,399
2024-01-10	20.400	20.510	20.280	20.280	18.205	343,622
2024-01-09	20.890	20.950	20.320	20.400	18.313	323,743
2024-01-08	21.440	21.480	20.630	20.630	18.519	359,383
2024-01-05	21.460	21.740	21.380	21.640	19.426	228,230
2024-01-04	21.480	21.650	21.460	21.600	19.390	192,335
2024-01-03	21.340	21.520	21.060	21.340	19.156	253,424
2024-01-02	21.380	21.610	21.190	21.450	19.255	197,936
2023-12-29	21.160	21.340	21.020	21.160	18.995	140,710
2023-12-28	21.580	21.590	21.250	21.250	19.076	215,218
2023-12-27	21.920	22.090	21.580	21.580	19.372	255,941
2023-12-22	21.950	22.010	21.740	21.770	19.542	160,163

← NewerPage 12 of 22 · 1,281 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.