Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	21.770	22.040	21.580	21.910	19.668	361,310
2023-12-20	21.490	22.170	21.470	22.020	19.767	437,273
2023-12-19	20.940	21.250	20.940	21.180	19.013	288,581
2023-12-18	20.580	21.190	20.470	21.060	18.905	691,649
2023-12-15	20.130	20.530	20.130	20.420	18.330	651,909
2023-12-14	20.260	20.260	19.930	20.060	18.007	417,596
2023-12-13	20.060	20.310	19.810	20.010	17.962	478,317
2023-12-12	20.460	20.660	20.110	20.120	18.061	625,210
2023-12-11	20.220	20.400	20.080	20.340	18.259	240,130
2023-12-08	19.985	20.240	19.980	20.220	18.151	226,757
2023-12-07	19.960	20.240	19.930	19.970	17.927	269,430
2023-12-06	20.960	20.980	19.800	20.050	17.998	710,152
2023-12-05	20.850	21.100	20.770	20.950	18.806	142,952
2023-12-04	20.930	21.120	20.700	20.900	18.761	313,351
2023-12-01	21.340	21.540	21.140	21.300	19.120	156,323
2023-11-30	21.100	21.690	21.020	21.330	19.147	695,052
2023-11-29	21.050	21.140	20.860	20.970	18.824	202,098
2023-11-28	20.940	21.150	20.880	21.110	18.950	186,749
2023-11-27	20.940	21.070	20.710	20.950	18.806	180,648
2023-11-24	20.800	21.060	20.720	21.030	18.878	174,041
2023-11-23	20.650	20.860	20.540	20.760	18.636	208,336
2023-11-22	20.450	20.790	20.300	20.510	18.411	168,544
2023-11-21	21.300	21.370	20.440	20.440	18.348	389,500
2023-11-20	21.080	21.450	20.920	21.370	19.183	254,640
2023-11-17	20.360	21.300	20.350	21.050	18.896	355,497
2023-11-16	21.170	21.180	20.350	20.380	18.295	552,631
2023-11-15	21.340	21.340	21.000	21.130	18.968	370,322
2023-11-14	21.640	21.760	21.020	21.310	19.129	289,670
2023-11-13	21.100	21.790	20.960	21.700	19.479	328,407
2023-11-10	21.740	21.930	21.640	21.780	19.551	162,537
2023-11-09	21.300	21.730	21.220	21.730	19.506	317,776
2023-11-08	21.440	21.460	21.180	21.220	19.049	206,199
2023-11-07	21.700	21.760	21.320	21.500	19.300	288,663
2023-11-06	21.580	22.090	21.550	21.800	19.569	226,957
2023-11-03	22.000	22.710	21.140	21.450	19.255	432,481
2023-11-02	20.820	21.940	20.800	21.940	19.695	474,329
2023-11-01	20.650	20.760	20.400	20.540	18.438	279,657
2023-10-31	20.750	20.900	20.350	20.650	18.537	248,074
2023-10-30	20.300	20.880	20.300	20.780	18.654	301,552
2023-10-27	20.430	20.460	20.140	20.200	18.133	316,014
2023-10-26	20.240	20.440	20.130	20.240	18.169	355,604
2023-10-25	20.020	21.270	19.980	20.390	18.304	689,886
2023-10-24	20.240	20.340	19.915	20.100	18.043	766,483
2023-10-23	20.220	20.460	20.060	20.360	18.277	643,398
2023-10-20	19.865	20.710	19.805	20.500	18.402	1,880,034
2023-10-19	22.610	22.760	17.585	19.500	17.505	3,310,890
2023-10-18	22.500	22.630	22.180	22.610	20.296	250,765
2023-10-17	22.200	22.660	22.060	22.500	20.198	231,922
2023-10-16	22.770	22.780	22.210	22.230	19.955	287,131
2023-10-13	22.640	22.900	22.400	22.780	20.449	255,495
2023-10-12	22.530	22.790	22.480	22.770	20.440	301,087
2023-10-11	23.580	23.630	22.280	22.310	20.027	446,558
2023-10-10	23.320	23.600	23.100	23.580	21.167	288,458
2023-10-09	23.080	23.330	22.760	23.190	20.817	249,382
2023-10-06	22.600	22.950	22.460	22.930	20.584	284,834
2023-10-05	22.740	22.780	22.440	22.570	20.260	452,819
2023-10-04	22.920	23.160	22.610	22.640	20.323	300,348
2023-10-03	23.730	23.950	22.830	23.070	20.709	424,132
2023-10-02	23.670	23.800	22.940	23.010	20.655	402,437
2023-09-29	23.710	24.000	23.430	23.570	21.158	598,849

← NewerPage 13 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.