Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	10.260	10.535	10.260	10.365	9.327	907,778
2022-07-19	9.840	10.280	9.746	10.184	9.164	122,026
2022-07-18	10.135	10.200	10.065	10.091	9.080	89,139
2022-07-15	10.390	10.446	9.996	10.268	9.240	203,150
2022-07-14	11.045	11.050	10.440	10.455	9.408	198,794
2022-07-13	11.335	11.335	10.940	11.060	9.952	152,937
2022-07-12	11.545	11.590	10.075	10.877	9.787	813,903
2022-07-11	12.080	12.205	11.980	12.065	10.857	137,706
2022-07-08	11.990	12.185	11.930	12.001	10.799	159,290
2022-07-07	11.560	11.905	11.460	11.728	10.554	211,028
2022-07-06	11.725	11.870	11.165	11.397	10.256	1,821,905
2022-07-05	12.325	12.500	11.880	12.249	11.023	126,740
2022-07-04	12.050	12.400	12.005	12.341	11.105	46,008
2022-07-01	11.680	11.850	11.560	11.783	10.603	309,345
2022-06-30	11.935	11.990	11.665	11.895	10.704	227,677
2022-06-29	12.605	12.725	12.340	12.432	11.187	162,621
2022-06-28	12.535	12.940	12.535	12.931	11.636	305,980
2022-06-27	12.230	12.365	12.150	12.172	10.953	938,634
2022-06-24	11.940	12.290	11.855	12.192	10.971	55,555
2022-06-23	12.160	12.215	11.780	11.780	10.600	42,804
2022-06-22	12.585	12.635	12.175	12.302	11.070	140,121
2022-06-21	12.275	12.865	12.214	12.777	11.497	288,136
2022-06-20	11.870	12.310	11.790	12.136	10.921	105,766
2022-06-17	11.805	12.245	11.745	11.931	10.736	203,345
2022-06-16	12.105	12.110	11.785	11.896	10.704	117,962
2022-06-15	12.560	12.690	12.060	12.244	11.017	97,561
2022-06-14	12.585	12.620	12.330	12.402	11.160	90,809
2022-06-13	12.795	12.840	12.315	12.570	11.311	520,881
2022-06-10	13.135	13.145	12.889	13.000	11.698	148,329
2022-06-09	13.425	13.610	13.170	13.294	11.962	149,202
2022-06-08	13.325	13.690	13.220	13.577	12.217	74,988
2022-06-07	12.710	13.400	12.700	13.157	11.840	1,849,033
2022-06-06	12.665	12.755	12.625	12.660	11.392	65,012
2022-06-01	12.185	12.590	12.185	12.415	11.172	182,290
2022-05-31	12.130	12.220	11.830	12.061	10.853	209,483
2022-05-30	12.450	12.515	12.115	12.194	10.973	335,443
2022-05-27	12.375	12.485	12.250	12.372	11.133	100,858
2022-05-26	12.220	12.470	12.140	12.372	11.133	72,061
2022-05-25	11.805	12.250	11.725	12.084	10.874	386,095
2022-05-24	11.920	11.935	11.660	11.855	10.668	39,909
2022-05-23	12.110	12.110	11.915	11.979	10.779	114,258
2022-05-20	11.715	11.980	11.715	11.855	10.668	37,184
2022-05-19	11.805	11.900	11.550	11.627	10.463	128,477
2022-05-18	12.125	12.170	11.815	11.935	10.740	53,780
2022-05-17	12.485	12.575	12.350	12.466	10.813	93,422
2022-05-16	12.275	12.417	12.225	12.399	10.754	129,290
2022-05-13	12.270	12.335	12.080	12.205	10.586	140,959
2022-05-12	11.905	12.105	11.835	11.919	10.338	60,055
2022-05-11	11.745	12.120	11.745	11.846	10.275	952,567
2022-05-10	11.660	11.775	11.455	11.719	10.165	182,565
2022-05-09	12.000	12.110	11.625	11.739	10.182	1,120,853
2022-05-06	11.910	12.140	11.890	11.996	10.405	701,256
2022-05-05	12.095	12.210	11.910	12.069	10.468	89,859
2022-05-04	11.890	12.090	11.840	11.940	10.356	138,404
2022-05-03	11.545	11.795	11.510	11.683	10.134	129,942
2022-04-29	11.630	11.855	11.560	11.584	10.048	69,925
2022-04-28	11.675	11.835	11.580	11.692	10.141	37,316
2022-04-27	11.700	11.940	11.655	11.834	10.264	119,960
2022-04-26	11.840	11.970	11.490	11.514	9.987	196,832
2022-04-25	12.150	12.270	11.470	12.063	10.463	300,389

← NewerPage 19 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.