Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	12.260	12.605	12.260	12.320	10.686	339,829
2022-04-21	12.525	12.820	12.408	12.605	10.933	240,715
2022-04-20	12.355	12.720	12.355	12.557	10.892	431,887
2022-04-19	12.140	12.555	12.105	12.345	10.708	421,901
2022-04-14	11.730	11.995	11.580	11.876	10.301	509,826
2022-04-13	11.350	11.610	11.255	11.394	9.883	314,597
2022-04-12	11.320	11.430	11.180	11.281	9.784	245,629
2022-04-11	11.330	11.495	11.270	11.332	9.829	220,297
2022-04-08	11.180	11.345	11.180	11.321	9.819	118,563
2022-04-07	11.040	11.385	10.997	11.228	9.739	96,951
2022-04-06	10.955	11.035	10.860	10.900	9.454	352,454
2022-04-05	11.300	11.355	10.950	11.173	9.692	877,305
2022-04-04	11.465	11.488	11.355	11.438	9.921	185,629
2022-04-01	11.255	11.535	11.230	11.455	9.936	103,525
2022-03-31	10.955	11.150	10.955	11.104	9.632	87,632
2022-03-30	11.300	11.300	10.850	11.142	9.664	236,192
2022-03-29	11.405	11.445	11.215	11.367	9.860	379,224
2022-03-28	11.125	11.475	11.125	11.353	9.847	497,270
2022-03-25	11.010	11.150	10.740	11.096	9.625	322,449
2022-03-24	10.780	10.978	10.780	10.902	9.456	265,103
2022-03-23	10.705	10.750	10.430	10.585	9.182	248,135
2022-03-22	10.650	10.675	10.470	10.589	9.185	109,657
2022-03-21	10.770	10.885	10.580	10.785	9.355	240,160
2022-03-18	10.710	10.755	10.340	10.561	9.160	240,667
2022-03-17	10.635	10.725	10.350	10.624	9.215	359,849
2022-03-16	9.954	10.655	9.906	10.306	8.939	161,052
2022-03-15	9.706	10.040	9.696	9.850	8.544	738,051
2022-03-14	9.638	9.966	9.626	9.823	8.521	283,707
2022-03-11	9.920	10.065	9.766	9.911	8.596	180,087
2022-03-10	10.055	10.060	9.760	9.962	8.640	170,759
2022-03-09	9.864	10.200	9.861	10.090	8.752	267,150
2022-03-08	9.294	9.808	9.160	9.546	8.280	384,199
2022-03-07	9.054	9.536	8.924	9.235	8.010	354,566
2022-03-04	9.652	9.828	9.182	9.443	8.190	381,395
2022-03-03	9.370	10.490	9.370	9.993	8.668	708,133
2022-03-02	8.830	8.960	8.470	8.704	7.550	384,240
2022-03-01	10.035	10.210	8.900	9.306	8.072	311,205
2022-02-28	10.435	10.545	9.736	9.964	8.642	412,199
2022-02-25	11.280	11.395	10.050	10.678	9.262	627,222
2022-02-24	11.985	12.030	11.245	11.424	9.909	332,252
2022-02-23	12.715	12.835	12.520	12.624	10.950	91,970
2022-02-22	12.690	12.805	12.605	12.733	11.044	96,217
2022-02-21	12.960	13.100	12.805	12.863	11.157	173,580
2022-02-18	13.430	13.450	13.005	13.148	11.404	127,005
2022-02-17	13.820	13.889	13.320	13.646	11.836	162,409
2022-02-16	14.085	14.085	13.680	13.907	12.063	91,157
2022-02-15	13.635	14.045	13.610	13.865	12.026	93,118
2022-02-14	13.900	13.915	13.519	13.626	11.819	104,310
2022-02-11	13.680	13.990	13.640	13.953	12.102	119,721
2022-02-10	13.730	13.745	13.575	13.687	11.872	86,686
2022-02-09	13.485	13.760	13.470	13.705	11.887	189,527
2022-02-08	13.755	13.845	13.373	13.798	11.968	348,567
2022-02-07	13.925	13.925	13.625	13.798	11.968	178,095
2022-02-04	13.930	13.968	13.860	13.910	12.065	68,256
2022-02-03	14.296	14.296	13.945	14.258	12.367	60,057
2022-02-02	14.085	14.515	14.085	14.280	12.386	92,907
2022-02-01	13.625	14.070	13.625	13.944	12.095	249,271
2022-01-31	14.130	14.130	13.325	13.481	11.693	254,465
2022-01-28	14.700	14.770	14.295	14.445	12.529	150,849
2022-01-27	14.285	14.790	14.285	14.411	12.499	157,233

← NewerPage 20 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.