Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 15.930 | 15.930 | 15.590 | 15.823 | 14.037 | 1,300,250 |
| 2024-09-02 | 15.855 | 15.960 | 15.855 | 15.905 | 14.109 | 1,080,924 |
| 2024-08-30 | 15.790 | 15.931 | 15.790 | 15.905 | 14.109 | 280,651 |
| 2024-08-29 | 15.690 | 15.860 | 15.690 | 15.785 | 14.003 | 2,134,356 |
| 2024-08-28 | 15.688 | 15.755 | 15.670 | 15.720 | 13.945 | 645,484 |
| 2024-08-27 | 15.640 | 15.725 | 15.600 | 15.653 | 13.886 | 423,675 |
| 2024-08-23 | 15.473 | 15.533 | 15.440 | 15.515 | 13.763 | 1,533,493 |
| 2024-08-22 | 15.475 | 15.575 | 15.475 | 15.520 | 13.767 | 430,286 |
| 2024-08-21 | 15.435 | 15.525 | 15.355 | 15.417 | 13.676 | 3,555,622 |
| 2024-08-20 | 15.553 | 15.570 | 15.410 | 15.465 | 13.718 | 546,395 |
| 2024-08-19 | 15.600 | 15.610 | 15.475 | 15.528 | 13.774 | 1,947,342 |
| 2024-08-16 | 15.445 | 15.565 | 15.385 | 15.514 | 13.763 | 438,808 |
| 2024-08-15 | 15.473 | 15.595 | 15.405 | 15.519 | 13.766 | 416,751 |
| 2024-08-14 | 15.468 | 15.535 | 15.365 | 15.399 | 13.660 | 8,037,614 |
| 2024-08-13 | 15.383 | 15.510 | 15.345 | 15.427 | 13.685 | 664,300 |
| 2024-08-12 | 15.300 | 15.420 | 15.245 | 15.370 | 13.634 | 532,935 |
| 2024-08-09 | 15.170 | 15.365 | 15.170 | 15.273 | 13.549 | 3,484,075 |
| 2024-08-08 | 15.030 | 15.290 | 13.762 | 13.762 | 12.208 | 179,686 |
| 2024-08-07 | 14.840 | 15.030 | 14.840 | 14.971 | 13.280 | 2,286,519 |
| 2024-08-06 | 14.720 | 14.930 | 14.720 | 14.829 | 13.154 | 5,142,536 |
| 2024-08-05 | 14.505 | 14.895 | 14.505 | 14.801 | 13.130 | 419,273 |
| 2024-08-02 | 14.705 | 15.165 | 14.705 | 14.993 | 13.300 | 7,983,258 |
| 2024-08-01 | 14.580 | 14.580 | 14.375 | 14.437 | 12.807 | 4,938,750 |
| 2024-07-31 | 14.588 | 14.590 | 14.480 | 14.514 | 12.875 | 627,887 |
| 2024-07-30 | 14.500 | 14.575 | 14.400 | 14.555 | 12.911 | 572,971 |
| 2024-07-29 | 14.430 | 14.500 | 14.390 | 14.477 | 12.842 | 3,774,817 |
| 2024-07-26 | 14.358 | 14.455 | 14.200 | 14.322 | 12.705 | 471,163 |
| 2024-07-25 | 14.205 | 14.350 | 14.140 | 14.205 | 12.601 | 548,147 |
| 2024-07-24 | 14.083 | 14.260 | 14.035 | 14.130 | 12.534 | 788,694 |
| 2024-07-23 | 14.115 | 14.220 | 14.100 | 14.175 | 12.574 | 395,283 |
| 2024-07-22 | 14.155 | 14.360 | 14.155 | 14.282 | 12.669 | 5,561,312 |
| 2024-07-19 | 14.178 | 14.235 | 13.890 | 14.035 | 12.450 | 3,781,658 |
| 2024-07-18 | 13.993 | 14.185 | 13.890 | 14.077 | 12.488 | 691,422 |
| 2024-07-17 | 13.920 | 14.035 | 13.800 | 13.990 | 12.410 | 6,227,531 |
| 2024-07-16 | 13.985 | 13.985 | 13.760 | 13.880 | 12.313 | 553,356 |
| 2024-07-15 | 13.968 | 14.130 | 13.785 | 13.876 | 12.309 | 603,812 |
| 2024-07-12 | 14.320 | 14.320 | 13.890 | 14.045 | 12.459 | 1,709,428 |
| 2024-07-11 | 14.153 | 14.265 | 14.020 | 14.165 | 12.566 | 844,637 |
| 2024-07-10 | 14.215 | 14.215 | 14.020 | 14.115 | 12.521 | 633,592 |
| 2024-07-09 | 14.050 | 14.380 | 14.050 | 14.189 | 12.587 | 4,899,438 |
| 2024-07-08 | 14.253 | 14.500 | 14.015 | 14.281 | 12.668 | 816,242 |
| 2024-07-05 | 14.140 | 14.320 | 14.015 | 14.249 | 12.640 | 403,498 |
| 2024-07-04 | 14.025 | 14.170 | 13.895 | 14.134 | 12.538 | 2,449,430 |
| 2024-07-03 | 13.780 | 14.090 | 13.780 | 13.906 | 12.336 | 1,309,016 |
| 2024-07-02 | 13.870 | 13.870 | 13.645 | 13.743 | 12.191 | 857,549 |
| 2024-07-01 | 13.680 | 14.215 | 13.680 | 13.818 | 12.257 | 5,435,516 |
| 2024-06-28 | 13.235 | 13.500 | 13.235 | 13.328 | 11.823 | 6,356,120 |
| 2024-06-27 | 13.615 | 13.730 | 13.335 | 13.426 | 11.910 | 5,127,887 |
| 2024-06-26 | 13.653 | 13.750 | 13.535 | 13.660 | 12.118 | 7,750,085 |
| 2024-06-25 | 13.720 | 13.815 | 13.575 | 13.640 | 12.100 | 13,014,550 |
| 2024-06-24 | 13.600 | 13.785 | 13.445 | 13.780 | 12.224 | 620,731 |
| 2024-06-21 | 13.578 | 13.775 | 13.445 | 13.629 | 12.090 | 11,564,340 |
| 2024-06-20 | 13.200 | 13.555 | 13.130 | 13.498 | 11.974 | 735,301 |
| 2024-06-19 | 13.353 | 13.365 | 13.160 | 13.212 | 11.720 | 199,439 |
| 2024-06-18 | 13.300 | 13.315 | 13.105 | 13.238 | 11.743 | 2,020,088 |
| 2024-06-17 | 13.258 | 13.295 | 13.080 | 13.137 | 11.653 | 2,315,909 |
| 2024-06-14 | 13.500 | 13.590 | 13.085 | 13.253 | 11.756 | 4,745,598 |
| 2024-06-13 | 13.973 | 13.980 | 13.550 | 13.628 | 12.089 | 2,530,321 |
| 2024-06-12 | 14.300 | 14.380 | 13.980 | 14.043 | 12.457 | 2,393,316 |
| 2024-06-11 | 14.535 | 14.645 | 13.990 | 14.435 | 12.805 | 2,816,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.0310 EUR |
| 2025-04-25 | 1.4800 EUR |
| 2024-05-02 | 0.8050 EUR |
| 2023-04-28 | 1.4000 EUR |
| 2022-04-25 | 0.8500 EUR |
| 2021-05-24 | 0.5300 EUR |
| 2019-05-21 | 0.3700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.