Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.145	16.290	16.015	16.100	14.071	188,789
2023-01-13	15.810	16.095	15.760	16.095	14.066	318,328
2023-01-12	15.660	15.910	15.600	15.815	13.822	251,333
2023-01-11	15.705	15.840	15.610	15.610	13.642	310,986
2023-01-10	15.775	15.920	15.655	15.690	13.712	282,539
2023-01-09	16.050	16.275	15.800	15.815	13.822	376,165
2023-01-06	15.790	16.130	15.695	16.130	14.097	343,288
2023-01-05	15.360	16.040	15.240	15.700	13.721	414,246
2023-01-04	15.100	15.295	15.035	15.180	13.267	370,400
2023-01-03	15.095	15.300	15.030	15.170	13.258	255,120
2023-01-02	14.845	15.220	14.775	15.175	13.262	167,086
2022-12-30	14.920	14.965	14.595	14.670	12.821	209,827
2022-12-29	14.870	15.045	14.670	15.040	13.144	215,742
2022-12-28	15.120	15.150	14.780	14.875	13.000	221,001
2022-12-27	15.400	15.450	15.100	15.115	13.210	157,978
2022-12-23	15.025	15.325	14.810	15.230	13.310	160,721
2022-12-22	15.500	15.615	15.115	15.185	13.271	359,976
2022-12-21	15.070	15.490	14.920	15.410	13.468	351,346
2022-12-20	14.930	15.200	14.830	15.070	13.170	305,962
2022-12-19	14.995	15.180	14.975	15.065	13.166	278,578
2022-12-16	15.000	15.195	14.900	15.000	13.109	780,743
2022-12-15	15.045	15.170	14.930	15.050	13.153	390,520
2022-12-14	15.180	15.280	14.910	15.105	13.201	189,684
2022-12-13	15.200	15.250	14.960	15.190	13.275	399,011
2022-12-12	14.950	15.160	14.830	15.140	13.232	556,442
2022-12-09	15.000	15.280	14.945	15.160	13.249	327,862
2022-12-08	14.855	15.040	14.810	15.000	13.109	542,343
2022-12-07	15.005	15.090	14.835	14.945	13.061	569,883
2022-12-06	14.935	15.265	14.760	15.065	13.166	330,656
2022-12-05	15.300	15.355	15.025	15.090	13.188	257,723
2022-12-02	15.085	15.425	15.020	15.290	13.363	434,583
2022-12-01	15.135	15.315	14.920	15.155	13.245	384,924
2022-11-30	15.175	15.175	14.925	15.090	13.188	572,325
2022-11-29	15.220	15.220	14.865	15.080	13.179	312,131
2022-11-28	15.275	15.275	14.815	15.065	13.166	418,633
2022-11-25	15.405	15.505	15.270	15.340	13.406	243,132
2022-11-24	15.490	15.585	15.425	15.480	13.529	223,201
2022-11-23	15.480	15.590	15.315	15.475	13.524	297,822
2022-11-22	15.580	15.750	15.045	15.435	13.489	423,694
2022-11-21	15.605	15.950	15.375	15.620	13.651	419,932
2022-11-18	15.540	15.835	15.450	15.620	13.651	430,618
2022-11-17	15.500	15.790	15.465	15.545	13.586	634,653
2022-11-16	15.250	15.600	15.215	15.600	13.634	929,750
2022-11-15	14.950	15.375	14.605	15.245	13.323	737,160
2022-11-14	14.940	15.245	14.510	15.040	13.144	837,466
2022-11-11	14.415	14.795	14.280	14.660	12.812	465,569
2022-11-10	14.200	14.570	14.025	14.275	12.476	706,193
2022-11-09	14.330	14.490	14.175	14.260	12.463	425,620
2022-11-08	14.700	14.790	14.250	14.400	12.585	544,302
2022-11-07	14.000	14.695	13.880	14.585	12.747	476,276
2022-11-04	13.600	14.240	13.560	13.910	12.157	737,397
2022-11-03	13.360	13.555	13.300	13.550	11.842	205,381
2022-11-02	13.320	13.560	13.250	13.545	11.838	422,606
2022-11-01	13.150	13.480	13.100	13.280	11.606	412,192
2022-10-31	13.000	13.185	12.770	13.065	11.418	302,105
2022-10-28	12.600	13.090	12.450	12.990	11.353	347,340
2022-10-27	12.730	12.860	12.560	12.690	11.090	208,021
2022-10-26	12.660	12.730	12.370	12.730	11.125	285,507
2022-10-25	12.530	12.710	12.480	12.655	11.060	301,761
2022-10-24	12.620	12.720	12.440	12.535	10.955	264,316

← NewerPage 17 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.