Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	19.725	20.040	19.490	19.743	17.766	240,604
2023-04-04	20.700	20.760	19.875	19.877	17.887	339,768
2023-04-03	20.010	20.590	19.900	20.546	18.488	244,271
2023-03-31	19.460	19.890	19.435	19.671	17.701	131,726
2023-03-30	19.185	19.630	19.121	19.609	17.645	115,664
2023-03-29	19.025	19.500	19.005	19.157	17.238	169,383
2023-03-28	19.590	19.590	19.125	19.421	17.476	194,293
2023-03-27	19.435	19.455	19.185	19.393	17.451	145,831
2023-03-24	19.805	19.875	18.500	19.157	17.238	217,368
2023-03-23	20.600	20.870	20.500	20.708	18.634	438,993
2023-03-22	20.340	20.830	20.170	20.303	18.269	251,506
2023-03-21	19.975	20.330	19.975	20.170	18.150	158,572
2023-03-20	19.495	20.200	18.800	19.378	17.437	247,153
2023-03-17	19.660	19.865	19.420	19.685	17.713	1,179,366
2023-03-16	19.250	19.425	18.665	19.092	17.180	160,572
2023-03-15	19.915	19.915	18.735	19.064	17.155	218,414
2023-03-14	19.535	20.170	19.335	20.030	18.024	115,004
2023-03-13	19.800	19.800	18.655	19.295	17.363	1,103,665
2023-03-10	19.580	20.100	19.420	19.886	17.895	73,995
2023-03-09	20.840	20.840	19.975	20.289	18.257	531,038
2023-03-08	20.530	21.290	20.470	20.725	18.649	161,162
2023-03-07	20.130	20.640	19.995	20.456	18.408	846,291
2023-03-06	20.000	20.330	19.860	20.013	18.009	235,999
2023-03-03	19.550	20.090	19.445	19.821	17.836	400,127
2023-03-02	18.400	19.690	18.330	19.355	17.417	213,167
2023-03-01	18.360	18.420	18.025	18.077	16.267	93,028
2023-02-28	18.295	18.445	18.255	18.294	16.462	87,600
2023-02-27	18.305	18.345	18.240	18.289	16.457	846,817
2023-02-24	18.030	18.320	17.850	18.101	16.288	409,463
2023-02-23	18.225	18.235	18.025	18.153	16.336	100,099
2023-02-22	18.730	18.730	18.065	18.134	16.318	70,016
2023-02-21	19.180	19.190	18.720	19.019	17.115	50,508
2023-02-20	18.450	18.835	18.430	18.745	16.868	68,517
2023-02-17	18.440	18.645	18.350	18.465	16.616	62,098
2023-02-16	19.060	19.060	18.470	18.703	16.830	161,200
2023-02-15	18.810	19.165	18.790	18.923	17.028	86,493
2023-02-14	18.825	19.245	18.825	19.105	17.192	153,407
2023-02-13	18.960	19.020	18.795	18.840	16.953	45,196
2023-02-10	18.920	19.180	18.735	18.919	17.025	456,404
2023-02-09	18.625	19.185	18.625	19.007	17.104	173,567
2023-02-08	18.415	18.695	18.355	18.565	16.706	142,105
2023-02-07	18.175	18.590	18.175	18.401	16.558	107,601
2023-02-06	17.985	18.130	17.855	17.999	16.197	78,314
2023-02-03	18.020	18.050	17.720	18.033	16.227	541,017
2023-02-02	17.790	18.065	17.654	17.853	16.065	280,674
2023-02-01	17.850	18.040	17.690	17.826	16.041	468,732
2023-01-31	17.555	17.840	17.465	17.726	15.951	149,038
2023-01-30	17.635	17.735	17.560	17.642	15.875	358,953
2023-01-27	17.530	17.880	17.445	17.731	15.956	189,678
2023-01-26	16.635	17.060	16.635	16.982	15.281	123,863
2023-01-25	17.060	17.060	16.720	16.906	15.213	56,787
2023-01-24	17.465	17.465	16.660	16.876	15.186	110,697
2023-01-23	17.120	17.330	16.990	17.209	15.486	78,320
2023-01-20	17.065	17.260	17.005	17.162	15.443	59,251
2023-01-19	16.710	16.920	16.520	16.686	15.015	444,828
2023-01-18	16.490	17.190	16.490	16.807	15.124	163,568
2023-01-17	16.020	16.570	16.020	16.379	14.739	158,586
2023-01-16	16.195	16.285	16.035	16.164	14.545	104,232
2023-01-13	15.785	16.093	15.785	16.093	14.481	85,558
2023-01-12	15.735	15.905	15.615	15.791	14.210	76,852

← NewerPage 16 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.