Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	14.783	14.990	14.702	14.915	12.576	952,349
2023-09-21	15.000	15.106	14.868	14.949	12.605	1,600,487
2023-09-20	15.330	15.330	15.144	15.165	12.787	2,318,311
2023-09-19	15.102	15.322	15.102	15.274	12.878	2,137,862
2023-09-18	15.200	15.292	15.056	15.112	12.742	1,492,088
2023-09-15	15.221	15.304	15.186	15.195	12.812	3,698,372
2023-09-14	14.968	15.200	14.906	15.143	12.768	1,569,099
2023-09-13	14.749	14.918	14.716	14.874	12.541	2,707,783
2023-09-12	14.966	14.986	14.822	14.877	12.544	442,337
2023-09-11	14.892	14.952	14.864	14.889	12.554	557,970
2023-09-08	14.738	14.829	14.600	14.786	12.467	907,483
2023-09-07	14.448	14.702	14.392	14.646	12.349	1,567,075
2023-09-06	14.570	14.578	14.328	14.478	12.208	3,384,402
2023-09-05	14.645	14.748	14.482	14.577	12.291	2,723,933
2023-09-04	14.897	14.912	14.753	14.787	12.468	1,117,941
2023-09-01	14.982	14.982	14.804	14.848	12.519	856,754
2023-08-31	15.000	15.014	14.860	14.985	12.636	2,801,608
2023-08-30	15.060	15.060	14.796	14.956	12.611	1,741,680
2023-08-29	14.901	15.072	14.878	15.030	12.673	2,764,753
2023-08-25	14.640	14.804	14.636	14.795	12.475	821,228
2023-08-24	14.726	14.726	14.536	14.680	12.378	335,569
2023-08-23	14.701	14.940	14.642	14.764	12.449	1,530,280
2023-08-22	14.821	14.892	14.690	14.723	12.415	1,710,076
2023-08-21	14.600	14.910	14.600	14.774	12.457	2,147,335
2023-08-18	14.490	14.614	14.456	14.566	12.282	1,758,975
2023-08-17	14.421	14.514	14.412	14.489	12.217	1,731,369
2023-08-16	14.349	14.544	14.316	14.473	12.203	827,868
2023-08-15	14.546	14.546	14.376	14.464	12.196	992,218
2023-08-14	14.501	14.550	14.447	14.541	12.261	1,073,530
2023-08-11	14.581	14.628	14.458	14.497	12.224	1,842,448
2023-08-10	14.600	14.702	14.582	14.639	12.343	2,096,846
2023-08-09	14.381	14.592	14.368	14.539	12.259	2,608,575
2023-08-08	14.389	14.578	14.389	14.488	12.216	4,651,171
2023-08-07	14.440	14.444	14.264	14.390	12.133	2,564,606
2023-08-04	14.406	14.518	14.384	14.461	12.194	2,088,006
2023-08-03	14.550	14.550	13.890	14.400	12.142	6,940,308
2023-08-02	14.850	14.850	14.580	14.658	12.359	1,817,298
2023-08-01	14.890	14.956	14.752	14.898	12.562	8,778,104
2023-07-31	15.000	15.104	14.892	15.058	12.697	8,548,967
2023-07-28	15.197	15.296	14.756	14.996	12.644	4,649,443
2023-07-27	15.372	15.452	15.260	15.354	12.947	2,956,388
2023-07-26	15.234	15.444	15.234	15.385	12.973	3,412,650
2023-07-25	15.382	15.382	15.206	15.334	12.929	6,690,000
2023-07-24	15.490	15.550	15.344	15.403	12.988	1,499,657
2023-07-21	15.360	15.522	15.360	15.453	13.030	3,462,605
2023-07-20	15.149	15.402	15.050	15.358	12.950	3,753,609
2023-07-19	15.002	15.142	15.002	15.061	12.699	1,423,108
2023-07-18	15.020	15.020	14.904	14.983	12.634	872,121
2023-07-17	15.050	15.110	14.960	14.982	12.633	1,852,200
2023-07-14	15.114	15.114	14.984	15.017	12.662	1,424,020
2023-07-13	15.000	15.128	14.994	15.079	12.715	2,961,615
2023-07-12	14.917	15.046	14.896	14.961	12.615	3,386,415
2023-07-11	15.000	15.076	14.915	14.928	12.587	4,451,886
2023-07-10	15.114	15.114	14.864	14.930	12.589	2,161,378
2023-07-07	14.991	15.116	14.822	15.062	12.700	1,648,314
2023-07-06	15.258	15.258	14.943	15.016	12.662	2,586,547
2023-07-05	15.400	15.544	15.280	15.321	12.918	5,095,795
2023-07-04	15.450	15.496	15.370	15.458	13.034	4,836,766
2023-07-03	15.301	15.550	15.270	15.354	12.946	2,184,613
2023-06-30	15.301	15.390	15.156	15.311	12.910	11,050,950

← NewerPage 14 of 22 · 1,261 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.