Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	21.800	22.040	21.560	21.910	20.251	86,979
2023-12-20	21.680	22.120	21.507	22.017	20.350	165,575
2023-12-19	21.030	21.220	20.940	21.180	19.576	119,626
2023-12-18	20.560	21.162	20.500	20.978	19.390	183,527
2023-12-15	20.260	20.460	20.060	20.388	18.844	133,259
2023-12-14	20.210	20.210	19.945	20.060	18.541	94,956
2023-12-13	19.920	20.310	19.820	20.075	18.555	24,419
2023-12-12	20.410	20.650	20.119	20.120	18.597	190,376
2023-12-11	20.220	20.365	20.100	20.291	18.754	144,341
2023-12-08	19.975	20.260	19.970	20.127	18.603	214,630
2023-12-07	19.985	20.230	19.969	20.053	18.535	181,027
2023-12-06	21.000	21.000	19.805	20.054	18.536	316,860
2023-12-05	20.840	21.100	20.820	20.950	19.364	60,142
2023-12-04	20.890	21.050	20.730	20.896	19.314	124,503
2023-12-01	21.260	21.540	21.140	21.373	19.755	41,597
2023-11-30	21.090	21.670	21.020	21.382	19.763	106,602
2023-11-29	21.050	21.140	20.969	21.082	19.485	48,607
2023-11-28	20.980	21.130	20.900	21.079	19.483	82,173
2023-11-27	21.010	21.040	20.770	20.942	19.357	120,231
2023-11-24	20.720	21.040	20.720	20.908	19.325	137,239
2023-11-23	20.630	20.830	20.530	20.641	19.078	25,819
2023-11-22	20.600	20.620	20.340	20.460	18.911	48,545
2023-11-21	21.240	21.300	20.440	20.660	19.095	223,834
2023-11-20	21.100	21.430	21.040	21.232	19.624	196,616
2023-11-17	20.480	21.200	20.380	21.005	19.415	199,834
2023-11-16	21.040	21.160	20.360	20.668	19.103	181,099
2023-11-15	21.300	21.340	21.020	21.127	19.528	152,463
2023-11-14	21.600	21.690	21.060	21.259	19.649	88,308
2023-11-13	21.050	21.760	21.050	21.522	19.893	483,321
2023-11-10	21.790	21.840	21.660	21.735	20.089	197,145
2023-11-09	21.330	21.730	21.320	21.727	20.082	135,509
2023-11-08	21.420	21.450	21.200	21.282	19.670	75,843
2023-11-07	21.560	21.710	21.320	21.504	19.876	130,110
2023-11-06	21.900	22.070	21.580	21.853	20.198	273,842
2023-11-03	22.190	22.700	21.260	21.558	19.926	255,473
2023-11-02	20.800	21.941	20.800	21.937	20.276	211,198
2023-11-01	20.590	20.670	20.420	20.606	19.046	203,672
2023-10-31	20.840	20.900	20.410	20.647	19.084	113,044
2023-10-30	20.290	20.860	20.290	20.768	19.195	123,101
2023-10-27	20.360	20.432	20.160	20.217	18.686	104,260
2023-10-26	20.170	20.410	20.170	20.248	18.715	116,069
2023-10-25	20.090	21.270	20.020	20.907	19.324	206,179
2023-10-24	20.140	20.340	19.930	20.103	18.581	203,815
2023-10-23	20.150	20.450	20.070	20.299	18.762	220,379
2023-10-20	19.870	20.700	19.850	20.503	18.951	669,297
2023-10-19	22.630	22.760	17.585	19.550	18.070	1,275,059
2023-10-18	22.610	22.611	22.190	22.602	20.891	214,369
2023-10-17	22.160	22.620	22.060	22.413	20.716	92,094
2023-10-16	22.750	22.790	22.230	22.413	20.716	177,334
2023-10-13	22.430	22.910	22.410	22.785	21.059	125,173
2023-10-12	22.650	22.790	22.500	22.770	21.046	126,739
2023-10-11	23.450	23.630	22.300	22.418	20.720	64,604
2023-10-10	23.140	23.582	23.100	23.580	21.795	139,703
2023-10-09	23.110	23.330	22.790	22.958	21.220	250,237
2023-10-06	22.550	22.931	22.480	22.839	21.110	91,939
2023-10-05	22.600	22.740	22.510	22.600	20.889	184,889
2023-10-04	22.920	23.180	22.623	22.660	20.944	108,031
2023-10-03	23.740	23.740	22.830	23.108	21.358	97,695
2023-10-02	23.500	23.800	22.980	23.740	21.942	389,027
2023-09-29	23.720	23.970	23.480	23.696	21.902	112,712

← NewerPage 13 of 22 · 1,272 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.