Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	20.000	20.090	19.695	19.995	17.475	344,802
2023-04-11	20.000	20.050	19.760	20.020	17.497	302,415
2023-04-06	19.835	20.270	19.835	19.860	17.357	199,492
2023-04-05	19.910	20.030	19.485	19.810	17.313	647,543
2023-04-04	20.570	20.810	19.850	19.880	17.374	307,629
2023-04-03	20.000	20.610	19.835	20.560	17.968	462,311
2023-03-31	19.480	19.890	19.410	19.655	17.178	397,991
2023-03-30	19.115	19.625	19.065	19.605	17.134	318,586
2023-03-29	19.500	19.500	18.950	19.105	16.697	286,713
2023-03-28	19.805	19.835	19.080	19.425	16.977	345,336
2023-03-27	19.315	19.490	19.170	19.420	16.972	200,496
2023-03-24	20.400	20.400	18.465	19.160	16.745	662,236
2023-03-23	20.740	20.880	20.470	20.680	18.073	296,833
2023-03-22	20.150	20.870	20.110	20.740	18.126	463,844
2023-03-21	19.995	20.350	19.945	20.150	17.610	317,618
2023-03-20	19.390	20.210	18.670	19.885	17.379	452,039
2023-03-17	19.610	19.870	19.425	19.715	17.230	2,462,150
2023-03-16	19.230	19.440	18.655	19.275	16.845	464,969
2023-03-15	19.875	19.930	18.595	19.030	16.631	829,195
2023-03-14	19.500	20.170	19.235	20.030	17.505	409,395
2023-03-13	19.720	19.785	18.660	19.295	16.863	571,318
2023-03-10	19.675	20.130	19.415	19.980	17.462	307,518
2023-03-09	20.840	20.950	19.950	20.250	17.698	486,542
2023-03-08	20.580	21.310	20.470	20.820	18.196	562,909
2023-03-07	20.170	20.660	19.975	20.510	17.925	686,204
2023-03-06	20.000	20.360	19.870	20.010	17.488	420,765
2023-03-03	19.545	20.080	19.310	19.910	17.400	646,824
2023-03-02	18.190	19.705	18.160	19.295	16.863	902,540
2023-03-01	18.250	18.430	18.025	18.030	15.757	268,202
2023-02-28	18.335	18.465	18.240	18.350	16.037	351,970
2023-02-27	18.255	18.380	18.200	18.330	16.020	209,693
2023-02-24	18.125	18.325	17.850	18.085	15.805	291,723
2023-02-23	18.200	18.310	18.020	18.125	15.840	265,505
2023-02-22	18.770	18.770	18.065	18.065	15.788	300,713
2023-02-21	18.990	19.240	18.655	18.890	16.509	231,631
2023-02-20	18.490	18.835	18.345	18.710	16.352	165,410
2023-02-17	18.615	18.675	18.345	18.470	16.142	209,068
2023-02-16	18.875	19.065	18.450	18.740	16.378	334,053
2023-02-15	19.000	19.255	18.755	18.950	16.561	315,691
2023-02-14	18.900	19.260	18.765	19.090	16.684	298,892
2023-02-13	18.905	19.135	18.730	18.805	16.435	248,137
2023-02-10	18.900	19.255	18.650	18.925	16.540	365,815
2023-02-09	18.470	19.185	18.440	19.055	16.653	614,951
2023-02-08	18.535	18.695	18.295	18.450	16.124	350,897
2023-02-07	18.150	18.610	18.140	18.435	16.111	430,496
2023-02-06	18.020	18.170	17.845	18.110	15.827	301,561
2023-02-03	18.005	18.050	17.640	18.050	15.775	351,741
2023-02-02	17.770	18.085	17.600	17.780	15.539	349,340
2023-02-01	17.870	18.065	17.675	17.830	15.583	463,517
2023-01-31	17.670	17.840	17.430	17.805	15.561	372,916
2023-01-30	17.700	17.750	17.520	17.635	15.412	354,493
2023-01-27	17.400	17.880	17.375	17.730	15.495	668,854
2023-01-26	16.975	17.060	16.605	17.010	14.866	451,684
2023-01-25	16.945	17.060	16.705	16.955	14.818	352,514
2023-01-24	17.530	17.530	16.620	16.870	14.744	430,999
2023-01-23	17.065	17.335	16.960	17.260	15.084	293,255
2023-01-20	17.005	17.285	16.955	17.070	14.918	386,888
2023-01-19	16.765	16.980	16.500	16.765	14.652	396,118
2023-01-18	16.495	17.220	16.475	17.045	14.897	556,910
2023-01-17	16.000	16.570	16.000	16.390	14.324	460,575

← NewerPage 16 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.