Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	12.495	12.850	12.485	12.526	11.272	348,818
2022-10-14	12.735	12.800	12.420	12.574	11.315	157,679
2022-10-13	12.185	12.487	11.770	12.487	11.236	111,102
2022-10-12	12.560	12.560	12.135	12.288	11.058	43,197
2022-10-11	12.470	12.690	12.240	12.528	11.274	151,126
2022-10-10	12.740	12.900	12.605	12.722	11.448	392,711
2022-10-07	12.880	13.110	12.880	12.987	11.686	85,632
2022-10-06	12.655	12.960	12.655	12.849	11.562	125,482
2022-10-05	12.345	12.745	12.345	12.581	11.321	89,419
2022-10-04	12.400	12.515	12.225	12.406	11.163	707,204
2022-10-03	11.870	12.150	11.625	12.035	10.830	345,669
2022-09-30	11.715	11.750	11.520	11.617	10.453	144,972
2022-09-29	11.630	11.635	11.356	11.526	10.371	51,354
2022-09-28	11.290	11.649	11.155	11.511	10.358	87,649
2022-09-27	11.325	11.560	11.310	11.505	10.353	60,940
2022-09-26	10.920	11.260	10.900	11.203	10.081	101,022
2022-09-23	11.840	11.966	11.029	11.247	10.121	248,534
2022-09-22	11.735	12.160	11.735	11.977	10.778	77,785
2022-09-21	12.105	12.240	11.890	11.982	10.782	721,683
2022-09-20	12.610	12.635	12.065	12.155	10.938	80,055
2022-09-16	13.030	13.093	12.820	13.003	11.701	776,039
2022-09-15	13.230	13.315	13.115	13.241	11.915	99,852
2022-09-14	12.780	13.475	12.690	13.030	11.726	196,430
2022-09-13	12.865	12.865	12.550	12.647	11.381	191,209
2022-09-12	12.710	13.019	12.670	12.984	11.684	332,352
2022-09-09	12.425	12.580	12.150	12.403	11.161	188,677
2022-09-08	12.080	12.270	11.905	12.161	10.943	83,781
2022-09-07	12.215	12.350	11.890	11.945	10.749	39,381
2022-09-06	12.550	12.550	12.405	12.491	11.240	104,680
2022-09-05	12.670	12.670	12.485	12.566	11.307	135,352
2022-09-02	12.285	12.575	12.285	12.471	11.222	42,220
2022-09-01	12.285	12.485	12.264	12.330	11.096	41,073
2022-08-31	12.550	12.615	12.190	12.420	11.176	67,075
2022-08-30	12.685	12.765	12.445	12.603	11.341	758,814
2022-08-26	12.500	12.630	12.370	12.458	11.211	59,038
2022-08-25	12.535	12.620	12.410	12.420	11.176	123,780
2022-08-24	12.710	12.750	12.325	12.519	11.265	196,819
2022-08-23	12.260	12.670	12.128	12.465	11.217	259,452
2022-08-22	12.135	12.150	11.925	12.013	10.810	52,212
2022-08-19	12.290	12.290	11.870	11.992	10.791	52,595
2022-08-18	12.185	12.420	12.135	12.287	11.057	19,584
2022-08-17	12.195	12.195	12.060	12.134	10.918	84,767
2022-08-16	12.155	12.300	12.155	12.275	11.046	56,090
2022-08-15	12.535	12.535	12.040	12.154	10.937	108,422
2022-08-12	12.520	12.565	12.415	12.475	11.226	39,226
2022-08-11	12.305	12.555	12.280	12.515	11.262	34,004
2022-08-10	12.195	12.390	12.060	12.260	11.032	132,386
2022-08-09	12.035	12.355	12.035	12.183	10.963	71,958
2022-08-08	12.100	12.110	11.905	11.954	10.757	41,325
2022-08-05	11.810	12.015	11.685	11.848	10.661	69,258
2022-08-04	11.820	12.035	11.740	11.892	10.701	124,352
2022-08-03	11.555	11.935	11.490	11.796	10.615	106,281
2022-08-02	11.420	11.585	11.320	11.472	10.324	105,690
2022-08-01	11.490	11.831	11.245	11.831	10.646	485,904
2022-07-29	10.800	11.595	10.800	11.227	10.103	397,307
2022-07-28	10.625	10.990	10.290	10.756	9.679	167,479
2022-07-27	10.255	10.445	10.245	10.361	9.323	107,977
2022-07-26	10.290	10.380	10.125	10.268	9.240	123,186
2022-07-25	10.005	10.275	9.974	10.010	9.008	377,723
2022-07-22	10.380	10.415	10.030	10.166	9.148	136,313

← NewerPage 18 of 22 · 1,273 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.