Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	16.461	16.524	16.212	16.295	13.739	5,368,865
2023-12-14	16.268	16.456	16.268	16.318	13.759	9,870,134
2023-12-13	16.101	16.161	15.894	16.160	13.626	1,174,943
2023-12-12	16.226	16.226	15.972	16.016	13.504	1,754,746
2023-12-11	16.233	16.398	16.128	16.303	13.746	1,204,807
2023-12-08	16.168	16.306	16.070	16.265	13.714	1,792,392
2023-12-07	16.134	16.280	15.990	16.138	13.607	621,058
2023-12-06	16.101	16.194	15.894	16.088	13.565	12,813,940
2023-12-05	16.000	16.098	15.856	16.019	13.507	1,646,345
2023-12-04	16.050	16.144	15.880	16.010	13.499	1,435,443
2023-12-01	15.968	16.074	15.822	16.023	13.510	1,371,735
2023-11-30	15.949	15.970	15.792	15.855	13.368	4,798,458
2023-11-29	15.901	16.062	15.830	15.891	13.399	1,309,379
2023-11-28	15.861	15.968	15.724	15.915	13.419	1,492,275
2023-11-27	15.730	15.898	15.694	15.803	13.325	808,029
2023-11-24	15.770	15.846	15.630	15.774	13.300	952,971
2023-11-23	15.669	15.784	15.516	15.723	13.257	1,087,606
2023-11-22	15.534	15.790	15.430	15.588	13.144	3,097,930
2023-11-21	15.576	15.722	15.482	15.545	13.107	839,054
2023-11-20	15.560	15.734	15.476	15.627	13.177	803,033
2023-11-17	15.509	15.666	15.412	15.600	13.153	1,412,124
2023-11-16	15.383	15.566	15.260	15.500	13.069	3,239,897
2023-11-15	15.229	15.444	15.228	15.361	12.952	2,109,930
2023-11-14	15.322	15.434	15.190	15.353	12.946	1,722,011
2023-11-13	15.301	15.396	15.172	15.319	12.917	1,129,623
2023-11-10	15.345	15.434	15.112	15.296	12.898	1,660,999
2023-11-09	15.248	15.346	15.122	15.315	12.913	2,125,544
2023-11-08	15.050	15.406	14.940	14.959	12.613	16,034,720
2023-11-07	15.160	15.670	15.020	15.376	12.965	4,798,223
2023-11-06	15.021	15.220	15.014	15.140	12.766	2,345,264
2023-11-03	15.250	15.264	15.008	15.128	12.755	3,028,719
2023-11-02	15.435	15.524	15.044	15.159	12.782	5,337,216
2023-11-01	14.858	15.438	14.858	15.343	12.937	2,785,911
2023-10-31	15.000	15.126	14.898	15.046	12.687	1,441,250
2023-10-30	14.834	15.222	14.834	15.133	12.760	1,593,280
2023-10-27	14.941	15.060	14.778	14.937	12.595	1,507,567
2023-10-26	14.701	14.940	14.684	14.817	12.494	3,892,023
2023-10-25	14.542	14.876	14.542	14.603	12.313	1,421,304
2023-10-24	14.354	14.774	14.354	14.732	12.422	3,072,988
2023-10-23	14.661	14.806	14.428	14.468	12.199	2,594,555
2023-10-20	14.668	14.864	14.668	14.691	12.387	2,109,065
2023-10-19	14.610	14.892	14.542	14.877	12.544	2,431,239
2023-10-18	14.670	14.996	14.670	14.731	12.421	2,338,743
2023-10-17	14.764	15.094	14.682	14.901	12.564	2,593,691
2023-10-16	14.648	14.880	14.648	14.826	12.501	1,896,799
2023-10-13	14.814	14.814	14.622	14.779	12.462	1,665,421
2023-10-12	14.800	14.902	14.642	14.677	12.376	1,503,005
2023-10-11	14.528	14.758	14.460	14.714	12.407	1,722,311
2023-10-10	14.364	14.604	14.196	14.570	12.285	2,965,265
2023-10-09	14.078	14.330	14.078	14.280	12.041	1,199,453
2023-10-06	14.160	14.252	13.874	14.042	11.840	3,345,189
2023-10-05	13.990	14.140	13.990	14.080	11.872	983,687
2023-10-04	13.962	14.372	13.962	14.201	11.974	5,055,530
2023-10-03	14.212	14.236	13.820	14.002	11.807	3,183,902
2023-10-02	14.606	14.760	14.224	14.275	12.037	3,461,384
2023-09-29	14.440	14.640	14.400	14.553	12.271	4,284,064
2023-09-28	14.442	14.534	14.352	14.405	12.146	2,941,824
2023-09-27	14.626	14.626	14.422	14.508	12.233	3,662,774
2023-09-26	14.709	14.864	14.682	14.763	12.448	5,166,893
2023-09-25	14.938	14.974	14.764	14.844	12.516	1,869,084

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.