Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	12.620	12.720	12.440	12.535	10.955	264,316
2022-10-21	12.870	12.870	12.360	12.515	10.938	345,111
2022-10-20	12.970	13.130	12.485	12.875	11.252	507,482
2022-10-19	12.710	12.915	12.695	12.915	11.287	355,679
2022-10-18	12.840	12.840	12.490	12.605	11.016	377,883
2022-10-17	12.485	12.850	12.455	12.765	11.156	318,520
2022-10-14	12.650	12.810	12.420	12.550	10.968	270,225
2022-10-13	12.150	12.500	11.760	12.485	10.911	408,010
2022-10-12	12.610	12.670	12.130	12.165	10.632	247,893
2022-10-11	12.600	12.690	12.230	12.665	11.069	322,494
2022-10-10	12.900	12.900	12.565	12.700	11.099	289,817
2022-10-07	12.850	13.120	12.845	12.985	11.348	429,029
2022-10-06	12.650	12.960	12.650	12.950	11.318	549,577
2022-10-05	12.410	12.750	12.310	12.620	11.029	412,951
2022-10-04	12.260	12.530	12.155	12.510	10.933	403,972
2022-10-03	11.625	12.150	11.590	12.105	10.579	424,020
2022-09-30	11.520	11.800	11.520	11.615	10.151	279,364
2022-09-29	11.600	11.660	11.330	11.470	10.024	381,001
2022-09-28	11.290	11.670	11.145	11.620	10.155	312,410
2022-09-27	11.200	11.580	11.200	11.390	9.954	274,679
2022-09-26	11.000	11.290	10.840	11.175	9.766	405,405
2022-09-23	12.000	12.000	11.010	11.185	9.775	835,079
2022-09-22	11.840	12.160	11.690	12.070	10.549	397,502
2022-09-21	12.140	12.260	11.860	11.990	10.479	443,931
2022-09-20	12.620	12.660	12.040	12.165	10.632	413,238
2022-09-19	12.955	12.955	12.220	12.595	11.007	595,187
2022-09-16	13.090	13.105	12.810	13.015	11.375	2,152,926
2022-09-15	13.280	13.320	13.080	13.165	11.506	267,107
2022-09-14	12.610	13.480	12.590	13.295	11.619	656,559
2022-09-13	13.015	13.015	12.520	12.560	10.977	421,558
2022-09-12	12.670	13.030	12.665	13.015	11.375	529,299
2022-09-09	12.150	12.580	12.150	12.560	10.977	210,089
2022-09-08	11.900	12.300	11.885	12.220	10.680	264,895
2022-09-07	12.300	12.350	11.890	11.890	10.391	324,926
2022-09-06	12.560	12.660	12.395	12.405	10.841	251,700
2022-09-05	12.440	12.690	12.430	12.555	10.973	274,882
2022-09-02	12.300	12.585	12.285	12.520	10.942	237,211
2022-09-01	12.450	12.505	12.220	12.290	10.741	268,954
2022-08-31	12.550	12.625	12.170	12.475	10.903	399,958
2022-08-30	12.685	12.775	12.425	12.550	10.968	378,475
2022-08-29	12.340	12.670	12.170	12.590	11.003	255,546
2022-08-26	12.535	12.670	12.365	12.415	10.850	304,035
2022-08-25	12.560	12.630	12.390	12.525	10.946	279,352
2022-08-24	12.720	12.780	12.320	12.475	10.903	395,693
2022-08-23	12.040	12.710	12.040	12.630	11.038	498,566
2022-08-22	12.050	12.185	11.900	12.090	10.566	376,415
2022-08-19	12.350	12.360	11.870	11.870	10.374	343,184
2022-08-18	12.155	12.430	12.115	12.325	10.771	219,594
2022-08-17	12.155	12.205	12.015	12.130	10.601	155,144
2022-08-16	12.200	12.335	12.120	12.210	10.671	180,933
2022-08-15	12.565	12.580	11.990	12.170	10.636	319,681
2022-08-12	12.540	12.590	12.390	12.530	10.951	220,118
2022-08-11	12.130	12.560	12.130	12.515	10.938	364,932
2022-08-10	12.135	12.385	12.055	12.065	10.544	361,852
2022-08-09	12.025	12.355	11.990	12.205	10.667	421,158
2022-08-08	12.025	12.125	11.880	12.045	10.527	281,568
2022-08-05	11.925	12.060	11.640	11.950	10.444	346,193
2022-08-04	11.880	12.060	11.750	11.885	10.387	552,314
2022-08-03	11.560	11.950	11.485	11.760	10.278	446,182
2022-08-02	11.380	11.585	11.300	11.525	10.072	424,146

← NewerPage 18 of 22 · 1,286 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.