Technip Energies N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	14.285	14.790	14.285	14.411	12.499	157,233
2022-01-26	14.005	14.425	14.005	14.182	12.301	166,083
2022-01-25	13.745	14.080	13.745	13.883	12.042	228,852
2022-01-24	14.065	14.130	13.475	13.535	11.740	224,561
2022-01-21	14.475	14.475	14.040	14.213	12.328	95,705
2022-01-20	14.685	14.685	14.476	14.537	12.609	63,806
2022-01-19	14.595	14.800	14.525	14.565	12.633	75,536
2022-01-18	14.485	14.710	14.390	14.557	12.626	421,459
2022-01-17	14.450	14.520	14.250	14.472	12.553	34,351
2022-01-14	14.305	14.425	14.176	14.308	12.411	41,254
2022-01-13	14.040	14.370	14.015	14.310	12.412	132,252
2022-01-12	14.060	14.228	13.995	14.038	12.176	90,467
2022-01-11	13.485	14.135	13.485	13.987	12.132	284,736
2022-01-10	13.305	13.305	13.135	13.193	11.443	45,739
2022-01-07	13.455	13.515	13.196	13.251	11.494	45,540
2022-01-06	13.365	13.510	13.365	13.405	11.627	50,160
2022-01-05	13.525	13.595	13.420	13.473	11.686	135,962
2022-01-04	13.385	13.590	13.370	13.448	11.664	83,929
2021-12-31	12.710	12.820	12.690	12.785	11.090	10,168
2021-12-30	12.700	12.735	12.585	12.677	10.996	21,010
2021-12-29	12.785	12.845	12.741	12.799	11.102	84,662
2021-12-24	12.520	12.540	12.484	12.530	10.868	4,566
2021-12-23	12.650	12.740	12.520	12.637	10.961	25,680
2021-12-22	12.350	12.620	12.315	12.494	10.837	28,258
2021-12-21	12.230	12.476	12.160	12.286	10.657	42,874
2021-12-20	12.095	12.160	12.040	12.107	10.501	53,079
2021-12-17	12.275	12.500	12.162	12.342	10.705	88,347
2021-12-16	11.600	12.085	11.590	11.963	10.377	162,912
2021-12-15	11.610	11.710	11.470	11.617	10.076	43,982
2021-12-14	11.625	11.720	11.440	11.720	10.165	106,095
2021-12-13	11.885	11.920	11.665	11.729	10.173	53,475
2021-12-10	11.760	11.895	11.760	11.833	10.264	48,177
2021-12-09	11.875	11.890	11.670	11.817	10.249	81,260
2021-12-08	12.110	12.150	11.805	12.027	10.432	88,083
2021-12-07	11.995	12.090	11.945	12.028	10.433	51,595
2021-12-06	11.800	12.100	11.690	11.938	10.355	114,813
2021-12-03	11.715	11.990	11.630	11.905	10.326	89,130
2021-12-02	11.915	12.065	11.578	11.779	10.217	83,266
2021-12-01	12.170	12.300	12.005	12.020	10.426	77,252
2021-11-30	11.800	12.030	11.800	11.958	10.372	107,529
2021-11-29	12.010	12.185	11.915	11.994	10.403	161,810
2021-11-26	11.920	12.140	11.820	12.020	10.426	79,540
2021-11-25	12.650	12.650	12.445	12.529	10.868	19,606
2021-11-24	12.475	12.665	12.475	12.617	10.943	42,565
2021-11-23	12.365	12.580	12.220	12.429	10.781	122,838
2021-11-22	12.370	12.565	12.314	12.553	10.888	216,749
2021-11-19	12.990	13.030	12.350	12.606	10.934	96,470
2021-11-18	13.000	13.045	12.950	12.990	11.267	68,713
2021-11-17	13.105	13.105	12.930	13.033	11.305	78,866
2021-11-16	13.140	13.185	13.059	13.110	11.371	26,736
2021-11-15	13.345	13.345	12.965	13.206	11.454	40,063
2021-11-12	13.235	13.395	13.235	13.266	11.507	40,757
2021-11-11	13.480	13.531	13.345	13.388	11.612	40,684
2021-11-10	13.480	13.880	13.480	13.668	11.856	150,181
2021-11-09	13.475	13.690	13.470	13.612	11.807	25,784
2021-11-08	13.385	13.475	13.335	13.377	11.603	39,852
2021-11-05	13.050	13.370	13.050	13.205	11.454	37,014
2021-11-04	13.195	13.350	13.000	13.244	11.488	112,295
2021-11-03	13.295	13.375	13.055	13.215	11.462	42,039
2021-11-02	13.115	13.360	13.070	13.180	11.432	74,726

← NewerPage 21 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.