Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	22.760	23.050	22.700	22.787	21.062	74,333
2024-03-18	23.320	23.450	22.850	22.970	21.231	104,663
2024-03-15	22.800	23.520	22.690	23.345	21.577	24,196
2024-03-14	22.510	23.270	22.510	22.803	21.076	199,668
2024-03-13	22.300	22.710	22.090	22.647	20.932	181,700
2024-03-12	22.080	22.470	21.700	22.243	20.559	62,643
2024-03-11	21.670	22.020	21.670	21.839	20.186	216,862
2024-03-08	21.570	21.920	21.400	21.843	20.189	273,189
2024-03-07	21.000	21.550	20.980	21.042	19.449	109,421
2024-03-06	20.420	21.121	20.260	21.043	19.449	345,820
2024-03-05	20.810	20.810	20.000	20.391	18.847	111,965
2024-03-04	20.000	20.733	19.970	20.632	19.070	129,139
2024-03-01	20.260	20.300	19.860	20.061	18.542	113,543
2024-02-29	21.240	21.370	19.725	20.800	19.225	440,411
2024-02-28	20.960	21.230	20.856	20.953	19.366	90,494
2024-02-27	21.100	21.400	21.098	21.098	19.501	105,526
2024-02-26	20.380	21.480	20.260	21.128	19.529	210,959
2024-02-23	19.950	20.170	19.875	20.048	18.530	98,698
2024-02-22	19.635	20.030	19.635	19.862	18.358	41,467
2024-02-21	19.830	19.930	19.635	19.801	18.301	114,220
2024-02-20	19.830	20.010	19.570	19.703	18.211	276,088
2024-02-19	19.380	19.580	19.380	19.486	18.011	92,950
2024-02-16	19.325	19.480	19.280	19.369	17.903	67,074
2024-02-15	19.070	19.221	18.890	19.062	17.619	224,774
2024-02-14	19.215	19.405	19.089	19.377	17.910	86,415
2024-02-13	18.820	19.110	18.690	18.944	17.510	287,223
2024-02-12	18.355	18.770	18.355	18.609	17.200	96,608
2024-02-09	18.795	18.795	18.367	18.486	17.086	115,597
2024-02-08	19.010	19.050	18.677	18.683	17.269	121,456
2024-02-07	18.880	19.175	18.610	19.119	17.671	145,094
2024-02-06	18.820	18.875	18.660	18.735	17.316	86,360
2024-02-05	19.145	19.145	18.505	18.715	17.298	113,661
2024-02-02	19.360	19.405	18.975	19.036	17.595	21,866
2024-02-01	19.050	19.480	18.930	19.405	17.936	43,643
2024-01-31	19.260	19.700	19.260	19.617	18.132	193,647
2024-01-30	20.020	20.020	19.315	19.382	17.914	168,625
2024-01-29	19.865	20.090	19.710	19.873	18.368	142,163
2024-01-26	19.660	19.720	19.380	19.653	18.165	176,126
2024-01-25	19.660	19.734	19.220	19.399	17.930	153,066
2024-01-24	19.975	19.995	19.485	19.738	18.244	121,139
2024-01-23	19.900	19.980	19.715	19.863	18.359	345,585
2024-01-22	19.285	19.680	19.285	19.618	18.132	123,943
2024-01-19	20.230	20.230	19.405	19.463	17.989	123,498
2024-01-18	19.795	20.080	19.795	19.984	18.471	68,529
2024-01-17	19.945	20.100	19.765	19.919	18.411	81,931
2024-01-16	20.010	20.160	19.860	20.072	18.552	47,849
2024-01-15	19.970	20.141	19.880	19.967	18.455	101,483
2024-01-12	20.190	20.250	19.740	19.997	18.483	237,360
2024-01-11	20.740	20.740	19.920	20.559	19.003	112,628
2024-01-10	20.440	20.490	20.279	20.365	18.823	87,538
2024-01-09	20.890	20.890	20.340	20.401	18.856	224,808
2024-01-08	21.450	21.450	20.629	20.990	19.401	91,015
2024-01-05	21.470	21.760	21.400	21.637	19.999	72,381
2024-01-04	21.580	21.640	21.480	21.593	19.958	75,855
2024-01-03	21.320	21.510	21.050	21.152	19.551	89,387
2024-01-02	21.340	21.630	21.210	21.447	19.823	92,909
2023-12-29	21.010	21.340	21.010	21.164	19.562	56,558
2023-12-28	21.420	21.570	21.251	21.440	19.817	44,031
2023-12-27	21.970	22.080	21.581	21.930	20.269	20,375
2023-12-22	21.990	21.990	21.760	21.770	20.122	62,637

← NewerPage 12 of 22 · 1,265 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
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.