Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.480	11.635	11.215	11.365	9.933	579,319
2022-07-29	10.795	11.600	10.780	11.530	10.077	1,153,210
2022-07-28	10.670	11.020	10.275	10.800	9.439	809,037
2022-07-27	10.340	10.450	10.230	10.445	9.128	499,699
2022-07-26	10.320	10.390	10.120	10.285	8.989	399,476
2022-07-25	10.000	10.290	9.930	10.230	8.941	411,443
2022-07-22	10.260	10.445	10.020	10.045	8.779	568,079
2022-07-21	10.515	10.650	10.175	10.285	8.989	552,249
2022-07-20	10.290	10.540	10.240	10.400	9.089	565,384
2022-07-19	10.080	10.290	9.730	10.215	8.927	889,995
2022-07-18	10.150	10.300	10.030	10.115	8.840	787,453
2022-07-15	10.445	10.445	9.960	10.000	8.740	939,197
2022-07-14	11.090	11.120	10.440	10.440	9.124	698,824
2022-07-13	11.230	11.330	10.930	11.080	9.683	805,969
2022-07-12	11.540	11.630	10.020	11.235	9.819	2,387,141
2022-07-11	12.105	12.230	11.925	11.980	10.470	339,297
2022-07-08	11.940	12.195	11.835	12.130	10.601	517,573
2022-07-07	11.440	11.915	11.430	11.820	10.330	642,461
2022-07-06	11.870	11.910	11.105	11.375	9.941	995,676
2022-07-05	12.350	12.510	11.880	11.880	10.383	549,860
2022-07-04	11.920	12.420	11.920	12.350	10.793	404,753
2022-07-01	11.750	11.865	11.560	11.785	10.300	675,100
2022-06-30	12.070	12.080	11.655	11.895	10.396	563,656
2022-06-29	12.610	12.725	12.330	12.340	10.785	370,284
2022-06-28	12.390	12.960	12.390	12.680	11.082	643,680
2022-06-27	12.150	12.360	12.135	12.310	10.758	259,900
2022-06-24	11.950	12.295	11.850	12.215	10.675	536,649
2022-06-23	12.220	12.225	11.750	11.750	10.269	564,887
2022-06-22	12.540	12.655	12.165	12.250	10.706	539,757
2022-06-21	12.280	12.875	12.190	12.835	11.217	570,601
2022-06-20	11.900	12.315	11.770	12.275	10.728	297,848
2022-06-17	11.830	12.250	11.740	11.905	10.404	946,361
2022-06-16	12.300	12.320	11.780	11.825	10.335	426,020
2022-06-15	12.630	12.680	12.060	12.280	10.732	525,256
2022-06-14	12.580	12.700	12.305	12.530	10.951	481,904
2022-06-13	12.820	12.865	12.315	12.515	10.938	697,377
2022-06-10	13.195	13.195	12.860	13.000	11.361	599,173
2022-06-09	13.575	13.610	13.145	13.200	11.536	478,784
2022-06-08	13.300	13.685	13.220	13.600	11.886	734,183
2022-06-07	12.700	13.440	12.680	13.375	11.689	729,337
2022-06-06	12.790	12.790	12.620	12.720	11.117	164,645
2022-06-03	12.650	12.880	12.650	12.765	11.156	305,464
2022-06-02	12.405	12.750	12.305	12.715	11.112	291,682
2022-06-01	12.100	12.620	12.100	12.400	10.837	698,837
2022-05-31	12.080	12.220	11.830	12.055	10.536	1,778,632
2022-05-30	12.400	12.520	12.080	12.130	10.601	382,503
2022-05-27	12.365	12.490	12.240	12.375	10.815	369,781
2022-05-26	12.170	12.475	12.050	12.310	10.758	356,493
2022-05-25	11.780	12.245	11.685	12.200	10.662	434,932
2022-05-24	11.920	11.945	11.630	11.685	10.212	289,245
2022-05-23	11.940	12.190	11.895	11.980	10.470	441,952
2022-05-20	11.740	11.980	11.680	11.755	10.273	351,811
2022-05-19	11.800	11.905	11.550	11.600	10.138	537,769
2022-05-18	12.035	12.185	11.810	11.885	10.387	329,540
2022-05-17	12.500	12.580	12.325	12.390	10.435	427,369
2022-05-16	12.290	12.425	12.195	12.415	10.456	355,632
2022-05-13	12.090	12.350	12.035	12.285	10.347	524,462
2022-05-12	11.870	12.115	11.800	12.075	10.170	401,893
2022-05-11	11.805	12.130	11.750	12.000	10.107	702,872
2022-05-10	11.670	11.810	11.420	11.730	9.879	533,832

← NewerPage 19 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.