Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	15.755	15.845	15.610	15.813	14.229	328,890
2023-01-10	15.775	15.915	15.670	15.693	14.122	149,792
2023-01-09	16.140	16.265	15.815	16.015	14.412	288,270
2023-01-06	15.855	16.130	15.700	15.772	14.192	90,654
2023-01-05	15.280	16.045	15.215	15.744	14.168	127,975
2023-01-04	15.140	15.295	15.045	15.105	13.593	255,993
2023-01-03	15.125	15.300	15.085	15.173	13.654	95,567
2022-12-30	14.915	14.980	14.607	14.688	13.217	76,183
2022-12-29	14.670	15.040	14.670	14.932	13.436	45,910
2022-12-28	15.155	15.195	14.795	14.878	13.388	290,838
2022-12-23	14.985	15.315	14.959	15.216	13.693	34,462
2022-12-22	15.425	15.590	15.115	15.223	13.699	89,754
2022-12-21	14.865	15.470	14.865	15.322	13.788	153,435
2022-12-20	14.960	15.190	14.890	14.995	13.494	130,957
2022-12-19	15.100	15.175	14.980	15.114	13.601	396,901
2022-12-16	15.000	15.180	14.900	15.026	13.521	1,088,063
2022-12-15	15.055	15.160	14.930	15.049	13.542	102,465
2022-12-14	15.135	15.255	14.905	15.195	13.673	605,081
2022-12-13	15.125	15.250	14.970	15.190	13.669	141,128
2022-12-12	14.960	15.143	14.910	15.107	13.594	333,532
2022-12-09	14.955	15.280	14.955	15.163	13.645	110,427
2022-12-08	14.975	15.036	14.855	14.994	13.493	265,926
2022-12-07	15.060	15.095	14.865	14.968	13.469	310,915
2022-12-06	14.830	15.245	14.830	15.118	13.604	881,149
2022-12-05	15.280	15.325	15.025	15.093	13.582	34,012
2022-12-02	15.050	15.435	15.045	15.306	13.773	258,662
2022-12-01	15.090	15.289	15.050	15.155	13.637	32,735
2022-11-30	14.965	15.122	14.930	15.064	13.556	126,346
2022-11-29	15.160	15.160	14.860	15.077	13.567	97,722
2022-11-28	14.985	15.065	14.835	14.979	13.479	135,514
2022-11-25	15.490	15.490	15.275	15.406	13.864	143,778
2022-11-24	15.480	15.580	15.455	15.520	13.966	63,336
2022-11-23	15.460	15.570	15.325	15.550	13.993	78,728
2022-11-22	15.700	15.700	15.085	15.386	13.845	473,101
2022-11-21	15.625	15.945	15.410	15.601	14.039	124,978
2022-11-18	15.595	15.825	15.500	15.638	14.072	89,451
2022-11-17	15.670	15.785	15.485	15.552	13.995	135,877
2022-11-16	15.520	15.600	15.250	15.562	14.004	1,035,918
2022-11-15	14.870	15.355	14.605	15.193	13.672	449,260
2022-11-14	14.970	15.250	14.515	14.978	13.478	237,852
2022-11-11	14.480	14.765	14.310	14.627	13.162	57,440
2022-11-10	14.375	14.540	14.070	14.257	12.829	87,069
2022-11-09	14.355	14.490	14.200	14.315	12.881	91,825
2022-11-08	14.620	14.700	14.270	14.588	13.127	414,056
2022-11-07	13.980	14.700	13.980	14.372	12.933	110,766
2022-11-04	13.670	14.240	13.600	14.084	12.674	176,615
2022-11-03	13.380	13.550	13.330	13.407	12.064	74,801
2022-11-02	13.345	13.545	13.255	13.381	12.041	94,704
2022-11-01	13.155	13.455	13.155	13.284	11.953	86,625
2022-10-31	12.850	13.165	12.805	13.116	11.803	50,758
2022-10-28	12.575	13.070	12.550	12.787	11.506	41,403
2022-10-27	12.685	12.845	12.560	12.680	11.410	60,768
2022-10-26	12.610	12.733	12.380	12.596	11.335	38,892
2022-10-25	12.550	12.691	12.490	12.691	11.420	95,751
2022-10-24	12.595	12.670	12.470	12.555	11.298	35,793
2022-10-21	12.605	12.634	12.430	12.518	11.264	157,207
2022-10-20	13.110	13.110	12.510	12.877	11.587	111,731
2022-10-19	12.785	12.915	12.733	12.797	11.515	62,833
2022-10-18	12.820	12.820	12.515	12.614	11.351	103,879
2022-10-17	12.495	12.850	12.485	12.526	11.272	348,818

← NewerPage 17 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.