Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 14.535 | 14.645 | 13.990 | 14.435 | 12.805 | 2,816,420 |
| 2024-06-10 | 14.668 | 15.005 | 14.270 | 14.408 | 12.781 | 777,825 |
| 2024-06-07 | 15.278 | 15.395 | 14.840 | 14.870 | 13.191 | 6,246,388 |
| 2024-06-06 | 15.493 | 15.605 | 15.400 | 15.440 | 13.696 | 271,768 |
| 2024-06-05 | 15.553 | 15.655 | 15.395 | 15.541 | 13.786 | 844,384 |
| 2024-06-04 | 15.553 | 15.570 | 15.445 | 15.508 | 13.757 | 8,053,006 |
| 2024-06-03 | 15.578 | 15.690 | 15.265 | 15.560 | 13.803 | 549,197 |
| 2024-05-31 | 15.415 | 15.535 | 15.265 | 15.400 | 13.661 | 7,443,943 |
| 2024-05-30 | 15.300 | 15.415 | 15.300 | 15.361 | 13.627 | 2,261,134 |
| 2024-05-29 | 15.405 | 15.570 | 15.310 | 15.453 | 13.708 | 415,822 |
| 2024-05-28 | 15.515 | 15.620 | 15.390 | 15.442 | 13.698 | 496,347 |
| 2024-05-24 | 15.378 | 15.575 | 15.330 | 15.460 | 13.714 | 153,094 |
| 2024-05-23 | 15.635 | 15.775 | 15.450 | 15.512 | 13.761 | 444,965 |
| 2024-05-22 | 15.693 | 15.750 | 15.525 | 15.612 | 13.849 | 858,786 |
| 2024-05-21 | 15.553 | 15.645 | 15.470 | 15.620 | 13.856 | 3,730,280 |
| 2024-05-20 | 15.705 | 15.895 | 15.610 | 15.669 | 13.900 | 2,404,562 |
| 2024-05-17 | 15.500 | 15.830 | 15.395 | 15.490 | 13.741 | 282,547 |
| 2024-05-16 | 15.710 | 15.965 | 15.710 | 15.800 | 14.016 | 3,922,924 |
| 2024-05-15 | 15.700 | 15.920 | 15.690 | 15.860 | 14.069 | 26,966,211 |
| 2024-05-14 | 15.673 | 15.845 | 15.605 | 15.700 | 13.927 | 43,885,648 |
| 2024-05-13 | 15.800 | 15.940 | 15.655 | 15.697 | 13.925 | 3,205,183 |
| 2024-05-10 | 15.635 | 15.930 | 15.595 | 15.882 | 14.089 | 33,663,539 |
| 2024-05-09 | 15.553 | 15.740 | 15.520 | 15.605 | 13.843 | 22,470,770 |
| 2024-05-08 | 15.515 | 15.725 | 15.515 | 15.645 | 13.878 | 1,724,331 |
| 2024-05-07 | 15.278 | 15.480 | 15.260 | 15.387 | 13.649 | 16,693,631 |
| 2024-05-03 | 15.215 | 15.370 | 15.120 | 15.198 | 13.482 | 1,078,258 |
| 2024-05-02 | 15.325 | 15.325 | 14.750 | 15.285 | 13.559 | 2,924,596 |
| 2024-05-01 | 16.270 | 16.270 | 16.270 | 16.270 | 13.719 | 113,554 |
| 2024-04-30 | 16.368 | 16.430 | 16.000 | 16.330 | 13.769 | 3,987,427 |
| 2024-04-29 | 16.200 | 16.315 | 16.155 | 16.177 | 13.640 | 3,708,658 |
| 2024-04-26 | 16.100 | 16.205 | 16.025 | 16.105 | 13.579 | 8,781,599 |
| 2024-04-25 | 16.100 | 16.110 | 15.980 | 16.054 | 13.536 | 11,941,120 |
| 2024-04-24 | 16.000 | 16.125 | 15.915 | 16.051 | 13.534 | 19,349,350 |
| 2024-04-23 | 15.988 | 16.100 | 15.875 | 16.015 | 13.504 | 28,241,949 |
| 2024-04-22 | 15.968 | 16.090 | 15.790 | 15.975 | 13.470 | 15,521,330 |
| 2024-04-19 | 15.853 | 15.950 | 15.725 | 15.849 | 13.364 | 2,862,701 |
| 2024-04-18 | 15.744 | 15.945 | 15.744 | 15.822 | 13.341 | 5,811,571 |
| 2024-04-17 | 15.658 | 15.805 | 15.565 | 15.730 | 13.263 | 4,600,153 |
| 2024-04-16 | 15.673 | 15.835 | 15.565 | 15.784 | 13.309 | 13,475,500 |
| 2024-04-15 | 15.810 | 16.080 | 15.739 | 15.937 | 13.438 | 7,633,805 |
| 2024-04-12 | 15.725 | 15.915 | 15.520 | 15.877 | 13.387 | 8,103,519 |
| 2024-04-11 | 15.700 | 15.785 | 15.555 | 15.623 | 13.173 | 1,922,475 |
| 2024-04-10 | 15.783 | 15.900 | 15.520 | 15.745 | 13.276 | 14,195,970 |
| 2024-04-09 | 15.593 | 15.785 | 15.470 | 15.585 | 13.141 | 8,945,034 |
| 2024-04-08 | 15.400 | 15.665 | 15.305 | 15.565 | 13.124 | 3,851,955 |
| 2024-04-05 | 15.600 | 15.685 | 15.345 | 15.416 | 12.999 | 7,206,935 |
| 2024-04-04 | 15.653 | 15.680 | 15.460 | 15.641 | 13.189 | 1,089,018 |
| 2024-04-03 | 15.573 | 15.685 | 15.552 | 15.587 | 13.143 | 2,309,493 |
| 2024-04-02 | 15.483 | 15.605 | 15.355 | 15.566 | 13.125 | 12,654,940 |
| 2024-03-28 | 15.743 | 15.748 | 15.440 | 15.508 | 13.076 | 3,379,825 |
| 2024-03-27 | 15.604 | 15.656 | 15.450 | 15.602 | 13.156 | 4,129,979 |
| 2024-03-26 | 15.534 | 15.630 | 15.400 | 15.511 | 13.079 | 2,634,197 |
| 2024-03-25 | 15.408 | 15.544 | 15.316 | 15.442 | 13.020 | 1,971,959 |
| 2024-03-22 | 15.351 | 15.488 | 15.334 | 15.399 | 12.984 | 1,185,972 |
| 2024-03-21 | 15.501 | 15.564 | 15.312 | 15.355 | 12.948 | 1,876,304 |
| 2024-03-20 | 15.450 | 15.466 | 15.350 | 15.434 | 13.014 | 1,407,042 |
| 2024-03-19 | 15.360 | 15.422 | 15.232 | 15.380 | 12.968 | 4,790,222 |
| 2024-03-18 | 15.301 | 15.436 | 15.226 | 15.329 | 12.925 | 2,252,219 |
| 2024-03-15 | 15.190 | 15.488 | 15.190 | 15.382 | 12.970 | 2,476,258 |
| 2024-03-14 | 15.301 | 15.414 | 15.032 | 15.269 | 12.875 | 2,754,818 |
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.