Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	20.810	20.970	20.610	20.713	19.144	100,130
2023-07-04	21.110	21.110	20.700	20.737	19.167	104,969
2023-07-03	21.340	21.660	21.100	21.206	19.600	478,791
2023-06-30	20.370	21.190	20.270	20.661	19.096	223,743
2023-06-29	19.370	20.240	19.370	20.072	18.552	73,743
2023-06-28	19.225	19.319	19.085	19.239	17.782	67,542
2023-06-27	18.860	19.227	18.780	19.227	17.771	355,909
2023-06-26	19.015	19.380	19.010	19.163	17.712	83,053
2023-06-23	19.015	19.065	18.949	19.036	17.594	37,162
2023-06-22	19.055	19.055	18.845	18.955	17.519	42,120
2023-06-21	19.175	19.405	18.815	19.354	17.888	128,296
2023-06-20	19.585	19.725	19.048	19.246	17.788	78,941
2023-06-19	19.615	19.955	19.615	19.690	18.199	59,219
2023-06-16	19.345	19.900	19.345	19.852	18.349	472,728
2023-06-15	18.910	19.345	18.910	19.210	17.755	586,936
2023-06-14	19.050	19.610	19.050	19.253	17.795	97,960
2023-06-13	18.875	19.060	18.710	19.050	17.608	78,778
2023-06-12	18.705	18.995	18.700	18.845	17.418	105,292
2023-06-09	18.980	19.050	18.690	18.903	17.472	74,010
2023-06-08	19.185	19.325	19.075	19.151	17.701	49,349
2023-06-07	18.880	19.185	18.830	19.116	17.668	167,177
2023-06-06	18.945	19.065	18.545	18.805	17.382	64,904
2023-06-05	19.595	19.595	19.050	19.125	17.676	124,188
2023-06-02	18.815	19.025	18.680	18.969	17.533	396,158
2023-06-01	18.510	18.860	18.440	18.689	17.274	512,102
2023-05-31	19.055	19.115	18.400	18.567	17.161	232,293
2023-05-30	19.605	19.733	19.175	19.508	18.031	64,119
2023-05-26	18.695	19.195	18.695	18.999	17.561	72,628
2023-05-25	19.170	19.175	18.820	19.043	17.601	85,373
2023-05-24	19.025	19.112	19.005	19.109	17.662	111,010
2023-05-23	19.465	19.465	19.125	19.250	17.793	54,370
2023-05-22	19.410	19.560	19.270	19.469	17.995	51,123
2023-05-19	19.640	19.765	19.567	19.679	17.709	54,901
2023-05-18	19.725	19.900	19.536	19.628	17.663	39,804
2023-05-17	20.170	20.187	19.510	19.697	17.725	1,380,478
2023-05-16	18.690	20.060	18.690	19.710	17.736	108,751
2023-05-15	18.880	18.950	18.715	18.757	16.879	108,364
2023-05-12	18.475	18.885	18.265	18.547	16.690	189,077
2023-05-11	18.500	18.670	18.381	18.533	16.677	125,787
2023-05-10	18.045	18.570	18.005	18.268	16.438	277,728
2023-05-09	17.735	18.030	17.455	17.831	16.045	97,904
2023-05-05	18.150	18.450	17.885	17.972	16.172	127,238
2023-05-04	19.035	19.100	18.090	18.451	16.603	285,614
2023-05-03	19.530	19.625	19.285	19.384	17.443	161,194
2023-05-02	20.100	20.120	19.379	19.429	17.483	154,422
2023-04-28	19.930	20.240	19.800	20.062	18.053	88,480
2023-04-27	19.495	19.765	19.405	19.531	17.575	241,387
2023-04-26	20.100	20.170	19.740	20.024	18.019	123,486
2023-04-25	20.170	20.430	20.008	20.167	18.148	184,835
2023-04-24	19.770	20.470	19.770	20.150	18.132	105,117
2023-04-21	19.845	20.070	19.690	19.798	17.816	280,973
2023-04-20	20.270	20.300	20.030	20.073	18.063	87,148
2023-04-19	20.460	20.560	20.040	20.225	18.200	122,952
2023-04-18	19.980	20.260	19.870	20.089	18.077	66,592
2023-04-17	19.700	20.180	19.700	20.010	18.006	80,993
2023-04-14	20.010	20.270	19.730	19.779	17.798	577,634
2023-04-13	20.050	20.410	20.050	20.285	18.254	226,726
2023-04-12	19.950	20.070	19.705	19.992	17.990	235,953
2023-04-11	19.985	20.020	19.810	19.907	17.913	167,063
2023-04-06	20.070	20.250	19.860	19.958	17.960	44,050

← NewerPage 15 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.