Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	24.150	24.780	23.880	24.080	21.616	658,629
2023-09-27	23.330	24.140	23.330	24.140	21.670	425,723
2023-09-26	23.140	23.350	22.600	23.290	20.907	260,051
2023-09-25	23.310	23.400	22.840	23.050	20.691	296,613
2023-09-22	23.200	23.380	22.840	23.280	20.898	380,629
2023-09-21	23.310	23.540	23.200	23.360	20.970	342,499
2023-09-20	23.550	23.630	23.080	23.630	21.212	418,529
2023-09-19	22.970	23.630	22.900	23.550	21.140	288,604
2023-09-18	23.320	23.450	22.840	22.890	20.548	294,068
2023-09-15	23.200	23.490	23.180	23.420	21.023	705,896
2023-09-14	23.060	23.560	23.010	23.210	20.835	293,096
2023-09-13	23.300	23.510	22.950	23.130	20.763	313,087
2023-09-12	23.100	23.450	23.000	23.450	21.050	364,965
2023-09-11	22.780	23.240	22.700	23.240	20.862	270,257
2023-09-08	22.410	22.890	21.940	22.550	20.243	194,900
2023-09-07	22.340	22.620	22.160	22.400	20.108	199,304
2023-09-06	22.490	22.910	22.350	22.410	20.117	263,685
2023-09-05	21.810	22.750	21.680	22.560	20.251	309,397
2023-09-04	22.160	22.330	21.910	21.930	19.686	161,415
2023-09-01	21.680	22.140	21.630	22.000	19.749	331,559
2023-08-31	21.260	21.500	21.070	21.370	19.183	232,672
2023-08-30	21.300	21.550	21.030	21.300	19.120	168,383
2023-08-29	21.150	21.320	21.100	21.240	19.067	160,506
2023-08-28	20.960	21.280	20.910	21.100	18.941	137,044
2023-08-25	20.800	20.960	20.690	20.750	18.627	157,356
2023-08-24	20.750	20.920	20.560	20.870	18.734	167,705
2023-08-23	21.030	21.250	20.480	20.600	18.492	212,685
2023-08-22	21.140	21.340	21.110	21.130	18.968	119,646
2023-08-21	20.660	21.400	20.660	21.110	18.950	196,351
2023-08-18	20.820	20.820	20.290	20.510	18.411	277,141
2023-08-17	20.840	21.060	20.820	20.910	18.770	117,555
2023-08-16	21.020	21.260	20.900	20.970	18.824	143,602
2023-08-15	21.520	21.560	21.130	21.130	18.968	122,116
2023-08-14	21.540	21.660	21.350	21.490	19.291	144,811
2023-08-11	21.700	21.950	21.600	21.600	19.390	179,118
2023-08-10	21.580	21.850	21.460	21.840	19.605	251,588
2023-08-09	21.130	21.410	20.940	21.400	19.210	235,118
2023-08-08	20.820	20.890	20.430	20.820	18.690	214,623
2023-08-07	20.300	21.300	20.250	21.180	19.013	458,476
2023-08-04	20.250	20.350	20.030	20.250	18.178	244,219
2023-08-03	20.290	20.360	20.000	20.130	18.070	279,467
2023-08-02	20.200	20.620	20.060	20.350	18.268	329,301
2023-08-01	20.670	20.900	20.420	20.500	18.402	260,431
2023-07-31	21.280	21.460	20.670	20.730	18.609	318,448
2023-07-28	21.800	21.960	20.820	21.150	18.986	397,995
2023-07-27	21.400	22.350	21.300	22.200	19.928	536,770
2023-07-26	20.900	21.060	20.620	20.780	18.654	277,274
2023-07-25	21.240	21.280	20.840	21.050	18.896	220,876
2023-07-24	21.340	21.400	20.970	21.160	18.995	216,466
2023-07-21	21.600	21.780	21.550	21.550	19.345	113,921
2023-07-20	21.130	21.740	21.130	21.570	19.363	212,796
2023-07-19	21.570	21.600	21.010	21.200	19.031	307,468
2023-07-18	21.060	21.480	20.950	21.460	19.264	154,261
2023-07-17	21.450	21.550	21.000	21.180	19.013	200,303
2023-07-14	21.750	21.820	21.290	21.470	19.273	229,107
2023-07-13	22.230	22.230	21.770	21.850	19.614	222,800
2023-07-12	21.710	22.290	21.420	22.210	19.937	344,101
2023-07-11	21.580	21.700	21.370	21.470	19.273	280,714
2023-07-10	21.600	22.120	21.470	21.530	19.327	473,701
2023-07-07	21.060	21.600	21.030	21.520	19.318	384,742

← NewerPage 14 of 22 · 1,285 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.