Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.970	12.110	11.615	11.670	9.829	511,450
2022-05-06	11.920	12.140	11.875	12.005	10.111	459,292
2022-05-05	12.050	12.220	11.900	11.970	10.081	385,795
2022-05-04	11.760	12.140	11.740	11.895	10.018	496,159
2022-05-03	11.530	11.805	11.500	11.730	9.879	474,599
2022-05-02	11.490	11.595	11.140	11.485	9.673	398,123
2022-04-29	11.600	11.885	11.540	11.585	9.757	476,169
2022-04-28	11.800	11.845	11.555	11.605	9.774	349,906
2022-04-27	11.685	11.960	11.620	11.725	9.875	494,681
2022-04-26	11.720	11.960	11.475	11.625	9.791	916,998
2022-04-25	12.340	12.340	11.465	11.580	9.753	1,071,072
2022-04-22	12.360	12.620	12.210	12.400	10.443	590,513
2022-04-21	12.550	12.820	12.405	12.410	10.452	550,652
2022-04-20	12.430	12.725	12.350	12.515	10.540	690,778
2022-04-19	12.180	12.560	12.105	12.360	10.410	1,218,852
2022-04-14	11.670	12.000	11.565	11.960	10.073	932,613
2022-04-13	11.430	11.610	11.255	11.610	9.778	615,874
2022-04-12	11.300	11.430	11.130	11.430	9.627	786,882
2022-04-11	11.290	11.500	11.250	11.305	9.521	553,970
2022-04-08	11.220	11.390	11.125	11.330	9.542	573,266
2022-04-07	10.980	11.460	10.920	11.170	9.408	552,162
2022-04-06	11.000	11.120	10.845	10.980	9.248	621,314
2022-04-05	11.355	11.400	10.930	11.000	9.264	747,540
2022-04-04	11.540	11.640	11.315	11.390	9.593	608,047
2022-04-01	11.050	11.550	11.010	11.440	9.635	744,233
2022-03-31	10.840	11.160	10.785	11.050	9.306	823,085
2022-03-30	11.325	11.325	10.795	10.860	9.146	999,444
2022-03-29	11.400	11.530	11.210	11.350	9.559	1,105,699
2022-03-28	11.105	11.480	11.020	11.355	9.563	1,506,382
2022-03-25	10.980	11.150	10.730	11.150	9.391	973,911
2022-03-24	10.800	11.030	10.725	10.925	9.201	1,079,601
2022-03-23	10.665	10.880	10.425	10.720	9.029	1,020,267
2022-03-22	10.675	10.735	10.400	10.520	8.860	973,591
2022-03-21	10.735	10.900	10.580	10.580	8.911	850,777
2022-03-18	10.705	10.755	10.320	10.755	9.058	1,376,281
2022-03-17	10.550	10.730	10.350	10.705	9.016	1,113,439
2022-03-16	10.000	10.795	9.914	10.490	8.835	1,488,587
2022-03-15	9.696	10.050	9.628	9.806	8.259	1,188,134
2022-03-14	9.966	9.966	9.576	9.660	8.136	930,182
2022-03-11	9.902	10.100	9.740	9.780	8.237	901,897
2022-03-10	10.095	10.100	9.706	9.926	8.360	1,001,984
2022-03-09	9.860	10.240	9.790	10.130	8.532	1,560,184
2022-03-08	9.160	9.806	9.160	9.540	8.035	1,318,920
2022-03-07	8.998	9.582	8.876	9.340	7.866	1,424,010
2022-03-04	9.900	9.900	9.124	9.240	7.782	1,636,172
2022-03-03	9.400	10.525	9.302	10.000	8.422	2,698,326
2022-03-02	8.900	9.066	8.444	8.800	7.411	1,938,805
2022-03-01	9.966	10.240	8.900	8.900	7.496	1,495,296
2022-02-28	10.270	10.620	9.706	10.090	8.498	2,038,259
2022-02-25	11.245	11.395	10.000	10.725	9.033	2,509,713
2022-02-24	12.130	12.230	11.220	11.435	9.631	1,603,535
2022-02-23	12.590	12.840	12.515	12.525	10.549	336,706
2022-02-22	12.690	12.870	12.590	12.620	10.629	564,354
2022-02-21	13.105	13.170	12.795	12.850	10.822	446,101
2022-02-18	13.345	13.485	13.005	13.080	11.016	472,853
2022-02-17	13.900	13.930	13.320	13.340	11.235	658,762
2022-02-16	14.080	14.160	13.625	13.860	11.673	484,110
2022-02-15	13.630	14.045	13.600	14.045	11.829	429,526
2022-02-14	13.870	13.930	13.495	13.670	11.513	389,650
2022-02-11	13.610	13.990	13.580	13.955	11.753	369,673

← NewerPage 20 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.