Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.750	13.785	13.530	13.700	11.538	341,852
2022-02-09	13.500	13.790	13.400	13.705	11.543	301,219
2022-02-08	13.780	13.955	13.260	13.375	11.265	506,228
2022-02-07	13.950	13.970	13.560	13.755	11.585	342,597
2022-02-04	14.040	14.040	13.845	13.900	11.707	275,212
2022-02-03	14.230	14.340	13.945	13.945	11.745	271,385
2022-02-02	14.080	14.540	14.070	14.225	11.980	450,584
2022-02-01	13.670	14.090	13.630	14.005	11.795	489,273
2022-01-31	14.140	14.175	13.310	13.545	11.408	1,018,329
2022-01-28	14.705	14.720	14.295	14.295	12.039	629,668
2022-01-27	14.090	14.820	14.050	14.685	12.368	898,102
2022-01-26	14.050	14.480	14.050	14.125	11.896	443,919
2022-01-25	13.670	14.120	13.670	13.905	11.711	521,919
2022-01-24	14.100	14.125	13.425	13.590	11.446	583,717
2022-01-21	14.345	14.480	14.010	14.150	11.917	592,443
2022-01-20	14.600	14.690	14.465	14.530	12.237	390,111
2022-01-19	14.570	14.800	14.470	14.650	12.338	329,204
2022-01-18	14.520	14.780	14.370	14.570	12.271	712,666
2022-01-17	14.470	14.545	14.235	14.265	12.014	353,800
2022-01-14	14.220	14.465	14.155	14.365	12.098	485,313
2022-01-13	14.005	14.380	13.970	14.285	12.031	496,614
2022-01-12	14.060	14.315	13.980	14.040	11.825	463,314
2022-01-11	13.430	14.210	13.430	13.985	11.778	1,290,816
2022-01-10	13.265	13.350	13.130	13.200	11.117	272,819
2022-01-07	13.460	13.520	13.180	13.185	11.105	256,255
2022-01-06	13.350	13.510	13.310	13.405	11.290	343,977
2022-01-05	13.430	13.595	13.390	13.475	11.349	325,613
2022-01-04	13.350	13.600	13.350	13.390	11.277	426,999
2022-01-03	12.890	13.285	12.850	13.285	11.189	440,291
2021-12-31	12.700	12.830	12.680	12.820	10.797	132,056
2021-12-30	12.740	12.780	12.580	12.690	10.688	257,772
2021-12-29	12.715	12.915	12.680	12.755	10.742	250,838
2021-12-28	12.680	12.945	12.665	12.735	10.726	288,554
2021-12-27	12.490	12.685	12.490	12.620	10.629	145,412
2021-12-24	12.550	12.560	12.465	12.540	10.561	63,621
2021-12-23	12.565	12.735	12.510	12.560	10.578	204,320
2021-12-22	12.350	12.640	12.300	12.510	10.536	218,130
2021-12-21	12.255	12.570	12.170	12.330	10.384	308,791
2021-12-20	12.130	12.200	12.015	12.145	10.229	243,146
2021-12-17	12.045	12.500	12.015	12.305	10.363	819,833
2021-12-16	11.600	12.090	11.600	12.055	10.153	469,292
2021-12-15	11.610	11.720	11.470	11.470	9.660	310,289
2021-12-14	11.690	11.790	11.420	11.620	9.787	480,249
2021-12-13	11.925	11.950	11.665	11.665	9.824	303,736
2021-12-10	11.670	11.890	11.660	11.840	9.972	243,131
2021-12-09	12.000	12.010	11.665	11.680	9.837	402,692
2021-12-08	12.110	12.180	11.790	12.015	10.119	454,621
2021-12-07	12.080	12.100	11.920	12.065	10.161	390,334
2021-12-06	11.935	12.125	11.650	11.970	10.081	747,027
2021-12-03	11.710	12.020	11.615	11.935	10.052	536,589
2021-12-02	11.940	12.115	11.580	11.580	9.753	509,477
2021-12-01	12.140	12.380	11.985	12.020	10.123	465,911
2021-11-30	11.885	12.070	11.740	12.000	10.107	819,287
2021-11-29	12.135	12.190	11.895	11.995	10.102	615,813
2021-11-26	12.040	12.185	11.780	11.990	10.098	604,660
2021-11-25	12.555	12.670	12.445	12.445	10.481	189,554
2021-11-24	12.500	12.695	12.460	12.550	10.570	322,509
2021-11-23	12.430	12.610	12.205	12.470	10.502	376,875
2021-11-22	12.300	12.595	12.260	12.525	10.549	483,212
2021-11-19	12.980	13.040	12.340	12.350	10.401	609,171

← NewerPage 21 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.