Technip Energies BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	22.520	23.060	22.480	22.940	21.737	207,432
2024-11-27	22.560	22.660	22.280	22.540	21.358	309,210
2024-11-26	23.000	23.180	22.640	22.640	21.453	392,199
2024-11-25	23.260	23.600	23.020	23.120	21.907	713,597
2024-11-22	23.900	24.020	22.220	22.880	21.680	1,301,331
2024-11-21	24.400	24.440	23.540	23.780	22.533	589,464
2024-11-20	24.660	24.760	24.280	24.400	23.120	289,125
2024-11-19	24.540	24.740	24.100	24.460	23.177	256,418
2024-11-18	24.920	24.960	24.280	24.520	23.234	284,173
2024-11-15	24.840	25.100	24.680	24.900	23.594	431,002
2024-11-14	25.240	25.380	24.760	25.020	23.708	328,926
2024-11-13	24.340	24.840	24.260	24.800	23.499	358,880
2024-11-12	25.140	25.300	24.340	24.460	23.177	629,839
2024-11-11	25.260	25.780	25.260	25.460	24.125	279,696
2024-11-08	24.800	25.260	24.640	25.080	23.765	483,757
2024-11-07	25.100	25.360	24.800	24.800	23.499	449,000
2024-11-06	25.060	25.680	24.840	25.120	23.803	551,904
2024-11-05	23.980	24.540	23.920	24.540	23.253	384,580
2024-11-04	24.280	24.640	23.920	24.020	22.760	571,088
2024-11-01	22.440	24.200	22.320	24.200	22.931	526,289
2024-10-31	21.020	22.960	20.980	22.840	21.642	950,164
2024-10-30	20.500	20.720	20.220	20.600	19.520	399,302
2024-10-29	20.460	20.820	20.440	20.540	19.463	235,473
2024-10-28	20.240	20.440	20.040	20.420	19.349	214,323
2024-10-25	19.800	20.240	19.740	20.240	19.178	208,382
2024-10-24	20.020	20.300	19.910	19.990	18.942	354,566
2024-10-23	20.600	20.600	19.980	19.980	18.932	475,383
2024-10-22	20.580	20.600	20.300	20.600	19.520	280,611
2024-10-21	20.560	20.720	20.500	20.600	19.520	242,986
2024-10-18	20.700	20.920	20.540	20.560	19.482	189,295
2024-10-17	20.620	20.860	20.540	20.680	19.595	212,388
2024-10-16	20.540	20.780	20.540	20.580	19.501	203,230
2024-10-15	21.060	21.060	20.340	20.680	19.595	291,867
2024-10-14	21.000	21.100	20.920	21.040	19.937	170,998
2024-10-11	20.920	21.100	20.880	21.000	19.899	185,561
2024-10-10	20.900	21.100	20.880	20.920	19.823	149,131
2024-10-09	20.860	21.200	20.860	20.940	19.842	188,563
2024-10-08	21.240	21.380	20.900	20.900	19.804	317,809
2024-10-07	21.500	21.560	21.140	21.320	20.202	245,792
2024-10-04	21.300	21.580	21.220	21.480	20.353	193,317
2024-10-03	20.840	21.220	20.660	21.060	19.955	276,788
2024-10-02	21.220	21.420	20.720	20.840	19.747	401,497
2024-10-01	21.540	21.560	20.820	21.200	20.088	465,449
2024-09-30	22.160	22.260	21.620	21.620	20.486	387,565
2024-09-27	21.560	22.160	21.500	22.140	20.979	438,077
2024-09-26	22.480	22.580	21.700	21.700	20.562	636,059
2024-09-25	22.440	22.600	22.240	22.300	21.130	306,661
2024-09-24	22.540	22.940	22.420	22.600	21.415	266,701
2024-09-23	22.620	22.660	22.200	22.260	21.093	331,058
2024-09-20	22.920	23.500	22.680	22.680	21.491	735,830
2024-09-19	22.700	22.900	22.480	22.900	21.699	514,140
2024-09-18	22.600	22.740	22.400	22.560	21.377	391,474
2024-09-17	22.020	22.640	21.980	22.500	21.320	390,870
2024-09-16	21.220	21.880	21.180	21.760	20.619	340,713
2024-09-13	20.740	21.720	20.720	21.360	20.240	391,417
2024-09-12	20.420	20.640	20.220	20.640	19.558	261,737
2024-09-11	20.080	20.380	19.990	20.000	18.951	367,676
2024-09-10	20.740	21.000	20.180	20.180	19.122	377,002
2024-09-09	20.760	21.040	20.580	20.780	19.690	216,237
2024-09-06	20.400	20.860	20.340	20.560	19.482	269,359

← NewerPage 9 of 22 · 1,284 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.