Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 15.189 | 15.296 | 15.064 | 15.149 | 12.773 | 2,843,524 |
| 2024-03-12 | 15.338 | 15.338 | 15.136 | 15.174 | 12.794 | 3,061,322 |
| 2024-03-11 | 15.248 | 15.343 | 15.136 | 15.230 | 12.842 | 3,076,288 |
| 2024-03-08 | 15.398 | 15.398 | 15.174 | 15.290 | 12.892 | 3,099,044 |
| 2024-03-07 | 15.124 | 15.402 | 15.040 | 15.268 | 12.874 | 2,435,027 |
| 2024-03-06 | 15.075 | 15.300 | 14.898 | 15.208 | 12.823 | 3,308,085 |
| 2024-03-05 | 14.732 | 15.026 | 14.582 | 14.977 | 12.629 | 8,036,966 |
| 2024-03-04 | 14.650 | 14.766 | 14.606 | 14.686 | 12.383 | 1,711,091 |
| 2024-03-01 | 14.951 | 14.964 | 14.630 | 14.703 | 12.397 | 3,816,676 |
| 2024-02-29 | 14.821 | 14.930 | 14.710 | 14.836 | 12.510 | 4,612,047 |
| 2024-02-28 | 14.791 | 14.860 | 14.594 | 14.832 | 12.506 | 4,717,929 |
| 2024-02-27 | 14.562 | 14.766 | 14.532 | 14.683 | 12.381 | 8,871,108 |
| 2024-02-26 | 14.880 | 14.952 | 14.556 | 14.709 | 12.402 | 2,020,965 |
| 2024-02-23 | 14.804 | 14.956 | 14.694 | 14.838 | 12.511 | 2,901,912 |
| 2024-02-22 | 14.800 | 14.984 | 14.442 | 14.760 | 12.445 | 6,592,837 |
| 2024-02-21 | 14.570 | 14.596 | 14.358 | 14.528 | 12.250 | 7,670,881 |
| 2024-02-20 | 14.393 | 14.506 | 14.186 | 14.443 | 12.178 | 3,204,167 |
| 2024-02-19 | 14.482 | 14.482 | 14.236 | 14.318 | 12.073 | 4,593,948 |
| 2024-02-16 | 14.581 | 14.604 | 14.268 | 14.323 | 12.077 | 2,591,747 |
| 2024-02-15 | 14.501 | 14.552 | 14.260 | 14.378 | 12.123 | 4,719,338 |
| 2024-02-14 | 14.450 | 14.500 | 14.232 | 14.377 | 12.123 | 5,827,950 |
| 2024-02-13 | 14.349 | 14.458 | 14.196 | 14.360 | 12.109 | 11,591,320 |
| 2024-02-12 | 14.301 | 14.392 | 14.014 | 14.289 | 12.048 | 5,263,919 |
| 2024-02-09 | 14.341 | 14.476 | 13.998 | 14.102 | 11.890 | 9,338,249 |
| 2024-02-08 | 14.480 | 14.524 | 14.352 | 14.397 | 12.140 | 3,937,319 |
| 2024-02-07 | 14.800 | 14.800 | 14.450 | 14.468 | 12.200 | 4,704,425 |
| 2024-02-06 | 14.824 | 14.824 | 14.542 | 14.626 | 12.332 | 4,538,005 |
| 2024-02-05 | 14.623 | 14.892 | 14.542 | 14.729 | 12.419 | 5,004,290 |
| 2024-02-02 | 14.854 | 14.854 | 14.600 | 14.688 | 12.385 | 1,828,172 |
| 2024-02-01 | 14.781 | 14.900 | 14.634 | 14.681 | 12.378 | 2,884,292 |
| 2024-01-31 | 14.890 | 14.890 | 14.668 | 14.802 | 12.481 | 2,707,630 |
| 2024-01-30 | 14.830 | 14.830 | 14.594 | 14.792 | 12.472 | 4,237,418 |
| 2024-01-29 | 14.741 | 14.790 | 14.508 | 14.705 | 12.399 | 4,057,585 |
| 2024-01-26 | 15.229 | 15.268 | 14.528 | 14.662 | 12.363 | 7,425,263 |
| 2024-01-25 | 15.258 | 15.360 | 15.054 | 15.119 | 12.748 | 2,668,876 |
| 2024-01-24 | 15.385 | 15.474 | 15.128 | 15.266 | 12.872 | 4,361,033 |
| 2024-01-23 | 15.744 | 15.744 | 15.226 | 15.298 | 12.899 | 2,177,662 |
| 2024-01-22 | 15.602 | 15.724 | 15.458 | 15.613 | 13.165 | 2,603,349 |
| 2024-01-19 | 15.646 | 15.706 | 15.468 | 15.556 | 13.117 | 1,620,004 |
| 2024-01-18 | 15.530 | 15.622 | 15.310 | 15.513 | 13.080 | 12,626,100 |
| 2024-01-17 | 15.621 | 15.854 | 15.340 | 15.525 | 13.090 | 5,617,607 |
| 2024-01-16 | 16.069 | 16.168 | 15.674 | 15.818 | 13.337 | 3,308,375 |
| 2024-01-15 | 16.386 | 16.386 | 16.068 | 16.103 | 13.577 | 3,868,805 |
| 2024-01-12 | 16.376 | 16.492 | 16.016 | 16.283 | 13.729 | 9,259,100 |
| 2024-01-11 | 16.640 | 16.664 | 16.267 | 16.333 | 13.771 | 2,280,688 |
| 2024-01-10 | 16.581 | 16.700 | 16.450 | 16.503 | 13.915 | 2,414,514 |
| 2024-01-09 | 16.350 | 16.550 | 16.350 | 16.464 | 13.882 | 5,785,032 |
| 2024-01-08 | 16.400 | 16.500 | 16.342 | 16.400 | 13.828 | 1,529,651 |
| 2024-01-05 | 16.036 | 16.347 | 16.036 | 16.347 | 13.784 | 930,088 |
| 2024-01-04 | 15.800 | 16.230 | 15.748 | 16.050 | 13.533 | 14,037,350 |
| 2024-01-03 | 15.905 | 16.046 | 15.708 | 15.836 | 13.352 | 1,830,530 |
| 2024-01-02 | 16.078 | 16.078 | 15.822 | 15.953 | 13.452 | 1,837,568 |
| 2023-12-29 | 16.000 | 16.082 | 15.864 | 15.925 | 13.428 | 845,839 |
| 2023-12-28 | 16.150 | 16.150 | 15.936 | 15.960 | 13.457 | 1,452,530 |
| 2023-12-27 | 16.101 | 16.178 | 16.038 | 16.145 | 13.613 | 919,630 |
| 2023-12-22 | 16.193 | 16.342 | 16.120 | 16.160 | 13.626 | 2,921,060 |
| 2023-12-21 | 16.132 | 16.318 | 16.032 | 16.239 | 13.692 | 2,234,080 |
| 2023-12-20 | 16.226 | 16.226 | 15.950 | 16.223 | 13.679 | 2,404,814 |
| 2023-12-19 | 16.050 | 16.170 | 15.988 | 16.048 | 13.532 | 6,986,377 |
| 2023-12-18 | 16.155 | 16.312 | 16.042 | 16.116 | 13.589 | 945,020 |
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.