Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	20.670	20.910	20.480	20.640	18.528	384,895
2023-07-05	20.630	20.990	20.550	20.700	18.582	351,394
2023-07-04	21.150	21.150	20.710	20.740	18.618	311,905
2023-07-03	21.330	21.680	21.080	21.160	18.995	496,890
2023-06-30	20.270	21.190	20.250	21.110	18.950	589,908
2023-06-29	19.370	20.240	19.350	20.070	18.016	263,406
2023-06-28	19.130	19.315	19.040	19.315	17.339	201,634
2023-06-27	19.225	19.225	18.775	19.090	17.137	154,154
2023-06-26	19.170	19.355	18.975	19.165	17.204	266,044
2023-06-23	18.950	19.095	18.880	19.040	17.092	196,352
2023-06-22	19.150	19.150	18.820	19.015	17.069	195,434
2023-06-21	19.155	19.425	18.780	19.350	17.370	173,862
2023-06-20	19.570	19.815	19.050	19.050	17.101	239,097
2023-06-19	19.750	19.965	19.505	19.725	17.707	200,005
2023-06-16	19.495	19.900	19.345	19.850	17.819	1,988,971
2023-06-15	19.125	19.380	18.895	19.195	17.231	219,095
2023-06-14	18.940	19.610	18.910	19.145	17.186	389,779
2023-06-13	18.750	19.060	18.665	18.995	17.051	224,618
2023-06-12	18.800	19.000	18.665	18.905	16.970	348,017
2023-06-09	19.015	19.035	18.675	18.870	16.939	299,790
2023-06-08	19.200	19.325	19.010	19.155	17.195	164,464
2023-06-07	19.125	19.330	18.700	19.130	17.172	197,579
2023-06-06	18.965	19.065	18.525	19.065	17.114	205,298
2023-06-05	19.370	19.740	19.050	19.075	17.123	294,223
2023-06-02	18.775	19.060	18.625	18.970	17.029	277,430
2023-06-01	18.695	18.860	18.430	18.700	16.786	306,639
2023-05-31	19.005	19.330	18.380	18.545	16.647	814,329
2023-05-30	19.750	19.780	19.155	19.225	17.258	233,025
2023-05-29	19.290	19.580	19.220	19.580	17.576	147,054
2023-05-26	18.865	19.195	18.600	19.100	17.146	225,173
2023-05-25	19.210	19.225	18.800	18.940	17.002	193,047
2023-05-24	19.035	19.130	18.865	19.110	17.155	275,086
2023-05-23	19.485	19.485	19.035	19.160	17.199	177,187
2023-05-22	19.290	19.575	19.235	19.530	17.532	233,427
2023-05-19	19.570	19.785	19.395	19.680	17.199	197,491
2023-05-18	19.880	19.980	19.540	19.540	17.077	123,305
2023-05-17	19.990	20.250	19.510	19.675	17.195	351,265
2023-05-16	18.700	20.060	18.670	19.960	17.444	427,212
2023-05-15	18.865	19.000	18.690	18.755	16.391	290,343
2023-05-12	18.425	18.890	18.250	18.810	16.439	298,203
2023-05-11	18.410	18.690	18.375	18.530	16.194	377,635
2023-05-10	18.050	18.575	17.950	18.540	16.203	347,309
2023-05-09	17.650	18.100	17.450	17.970	15.705	354,703
2023-05-08	17.950	18.190	17.710	17.790	15.548	266,362
2023-05-05	18.460	18.500	17.865	17.970	15.705	494,642
2023-05-04	19.100	19.175	17.925	18.150	15.862	980,536
2023-05-03	19.500	19.680	19.280	19.380	16.937	409,284
2023-05-02	19.920	20.120	19.380	19.380	16.937	326,677
2023-04-28	19.800	20.260	19.685	20.130	17.593	319,727
2023-04-27	19.765	19.815	19.415	19.685	17.204	200,522
2023-04-26	20.140	20.250	19.740	20.020	17.497	288,138
2023-04-25	20.150	20.440	20.000	20.160	17.619	219,663
2023-04-24	19.780	20.480	19.630	20.330	17.767	256,500
2023-04-21	20.070	20.070	19.665	19.820	17.322	312,027
2023-04-20	20.210	20.400	20.000	20.070	17.540	316,161
2023-04-19	20.420	20.620	20.010	20.230	17.680	350,294
2023-04-18	20.090	20.290	19.850	20.180	17.636	224,866
2023-04-17	19.775	20.190	19.705	20.090	17.558	224,594
2023-04-14	20.270	20.300	19.710	19.775	17.282	278,804
2023-04-13	20.080	20.420	19.930	20.360	17.794	373,322

← NewerPage 15 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.