Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	24.390	24.770	23.970	24.121	22.295	194,034
2023-09-27	23.460	24.140	23.330	23.953	22.139	203,866
2023-09-26	23.060	23.350	22.620	23.295	21.531	66,343
2023-09-25	23.220	23.370	22.870	23.048	21.303	235,418
2023-09-22	23.230	23.380	22.860	23.118	21.368	101,906
2023-09-21	23.330	23.530	23.290	23.455	21.679	262,406
2023-09-20	23.520	23.635	23.060	23.635	21.845	134,149
2023-09-19	22.980	23.620	22.970	23.492	21.714	130,326
2023-09-18	23.390	23.390	22.900	23.246	21.486	10,659
2023-09-15	23.210	23.490	23.210	23.380	21.610	22,524
2023-09-14	23.170	23.550	23.011	23.207	21.449	400,982
2023-09-13	23.440	23.510	22.987	23.122	21.372	194,388
2023-09-12	23.200	23.450	23.020	23.127	21.376	111,261
2023-09-11	22.780	23.245	22.750	23.052	21.307	61,305
2023-09-08	22.250	22.700	21.970	22.652	20.937	44,150
2023-09-07	22.270	22.590	22.270	22.432	20.734	87,889
2023-09-06	22.550	22.900	22.330	22.589	20.879	86,773
2023-09-05	21.720	22.750	21.720	21.919	20.259	131,402
2023-09-04	22.280	22.330	21.929	22.057	20.387	152,728
2023-09-01	21.670	22.140	21.670	21.965	20.302	257,142
2023-08-31	21.300	21.500	21.070	21.319	19.705	79,226
2023-08-30	21.340	21.530	21.050	21.276	19.665	393,388
2023-08-29	21.160	21.290	21.120	21.244	19.636	33,461
2023-08-25	20.780	20.950	20.700	20.777	19.204	209,142
2023-08-24	20.650	20.870	20.640	20.860	19.281	25,603
2023-08-23	21.200	21.240	20.490	20.878	19.297	156,037
2023-08-22	21.220	21.340	21.129	21.283	19.672	37,643
2023-08-21	20.760	21.380	20.660	21.023	19.431	74,193
2023-08-18	20.690	20.713	20.290	20.486	18.935	88,452
2023-08-17	20.870	21.050	20.850	20.926	19.341	44,190
2023-08-16	21.030	21.232	20.960	21.232	19.624	30,240
2023-08-15	21.500	21.500	21.130	21.232	19.625	37,490
2023-08-14	21.440	21.640	21.400	21.485	19.858	61,354
2023-08-11	21.670	21.930	21.597	21.597	19.961	181,426
2023-08-10	21.600	21.840	21.460	21.762	20.114	78,498
2023-08-09	21.190	21.402	20.990	21.302	19.689	174,878
2023-08-08	20.850	20.850	20.470	20.699	19.132	172,801
2023-08-07	20.260	21.260	20.260	20.672	19.107	146,788
2023-08-04	20.280	20.340	20.040	20.287	18.751	76,597
2023-08-03	20.130	20.310	20.000	20.195	18.666	80,278
2023-08-02	20.210	20.620	20.200	20.422	18.876	74,402
2023-08-01	20.810	20.870	20.420	20.530	18.976	128,302
2023-07-31	21.400	21.400	20.680	20.895	19.313	336,392
2023-07-28	22.090	22.090	20.880	21.192	19.587	120,848
2023-07-27	21.500	22.300	21.350	22.172	20.493	184,919
2023-07-26	20.980	21.010	20.660	20.692	19.125	120,154
2023-07-25	20.970	21.060	20.860	20.996	19.406	144,680
2023-07-24	21.170	21.290	21.000	21.092	19.495	105,597
2023-07-21	21.770	21.770	21.546	21.588	19.953	46,297
2023-07-20	21.490	21.730	21.470	21.538	19.907	52,571
2023-07-19	21.470	21.470	21.110	21.455	19.830	61,365
2023-07-18	21.250	21.460	21.160	21.316	19.702	47,268
2023-07-17	21.450	21.450	21.000	21.183	19.579	128,712
2023-07-14	21.790	21.790	21.350	21.489	19.862	83,543
2023-07-13	22.150	22.180	21.800	21.928	20.267	146,392
2023-07-12	21.900	22.230	21.530	21.912	20.253	184,942
2023-07-11	21.470	21.650	21.410	21.555	19.923	75,593
2023-07-10	21.590	22.110	21.490	21.566	19.933	94,288
2023-07-07	21.260	21.590	21.060	21.522	19.893	115,658
2023-07-06	20.720	20.910	20.480	20.653	19.090	136,064

← NewerPage 14 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.