Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	14.328	15.136	14.328	14.620	12.328	6,487,880
2023-06-28	14.276	14.496	14.276	14.447	12.181	2,827,817
2023-06-27	14.400	14.400	14.226	14.333	12.085	1,809,469
2023-06-26	14.330	14.472	14.110	14.300	12.057	7,758,621
2023-06-23	14.231	14.310	14.086	14.181	11.958	1,001,143
2023-06-22	14.282	14.282	14.128	14.208	11.980	9,033,076
2023-06-21	14.195	14.288	14.151	14.253	12.018	5,884,308
2023-06-20	14.132	14.344	14.132	14.307	12.063	1,147,299
2023-06-19	14.358	14.358	14.090	14.168	11.946	4,551,243
2023-06-16	14.221	14.402	14.217	14.357	12.106	3,955,161
2023-06-15	14.296	14.296	14.150	14.187	11.962	8,496,288
2023-06-14	14.200	14.330	14.144	14.299	12.057	5,777,010
2023-06-13	14.000	14.238	13.986	14.031	11.830	5,305,270
2023-06-12	14.200	14.300	14.096	14.145	11.927	1,255,780
2023-06-09	14.182	14.300	14.182	14.240	12.007	1,630,148
2023-06-08	14.134	14.316	14.134	14.185	11.960	28,387,020
2023-06-07	14.149	14.210	14.054	14.152	11.933	3,124,695
2023-06-06	14.050	14.117	14.006	14.096	11.886	1,117,512
2023-06-05	14.096	14.148	14.040	14.075	11.868	1,375,587
2023-06-02	14.164	14.164	13.968	14.095	11.885	1,089,471
2023-06-01	14.000	14.138	13.982	14.073	11.866	2,086,501
2023-05-31	13.962	14.142	13.962	14.043	11.841	3,329,176
2023-05-30	13.989	14.108	13.928	14.057	11.853	2,469,902
2023-05-26	13.955	14.000	13.648	13.895	11.716	3,553,381
2023-05-25	14.268	14.268	13.938	13.995	11.800	9,824,926
2023-05-24	14.290	14.352	14.136	14.153	11.933	11,064,110
2023-05-23	14.319	14.448	14.319	14.411	12.151	3,247,697
2023-05-22	14.448	14.546	14.290	14.418	12.157	5,509,902
2023-05-19	14.549	14.570	14.419	14.502	12.228	4,070,996
2023-05-18	14.792	14.792	14.480	14.495	12.222	3,271,677
2023-05-17	14.783	14.836	14.662	14.729	12.419	4,406,574
2023-05-16	14.901	14.982	14.786	14.864	12.533	7,455,216
2023-05-15	14.949	14.974	14.752	14.782	12.464	6,474,145
2023-05-12	14.901	15.098	14.826	14.971	12.623	4,047,999
2023-05-11	14.604	14.896	14.512	14.737	12.426	8,092,121
2023-05-10	14.600	14.776	14.586	14.658	12.359	14,570,460
2023-05-09	14.675	14.786	14.574	14.661	12.362	4,587,253
2023-05-05	14.621	14.712	14.462	14.564	12.280	5,395,609
2023-05-04	14.406	14.648	14.406	14.564	12.280	4,893,503
2023-05-03	14.313	14.514	14.300	14.431	12.168	40,815,969
2023-05-02	14.501	14.578	14.362	14.433	12.170	1,511,636
2023-04-28	14.147	14.558	13.896	14.370	12.116	5,493,631
2023-04-27	15.501	15.538	15.378	15.434	11.833	6,676,061
2023-04-26	15.450	15.450	15.316	15.426	11.827	1,979,399
2023-04-25	15.397	15.437	15.220	15.368	11.782	2,395,508
2023-04-24	15.474	15.474	15.240	15.320	11.746	8,223,995
2023-04-21	15.450	15.558	15.438	15.518	11.898	14,865,640
2023-04-20	15.400	15.504	15.394	15.425	11.827	12,059,290
2023-04-19	15.334	15.506	15.286	15.447	11.843	58,924,199
2023-04-18	15.221	15.360	15.188	15.290	11.723	5,526,152
2023-04-17	15.112	15.302	15.112	15.252	11.694	2,091,077
2023-04-14	15.290	15.304	15.074	15.080	11.562	12,409,350
2023-04-13	15.290	15.290	15.076	15.151	11.616	5,574,286
2023-04-12	15.250	15.412	15.240	15.282	11.717	2,050,870
2023-04-11	15.065	15.292	15.000	15.199	11.653	27,850,990
2023-04-06	14.958	15.204	14.958	15.077	11.560	4,997,118
2023-04-05	14.756	14.972	14.756	14.886	11.413	2,806,733
2023-04-04	14.694	14.880	14.663	14.747	11.307	4,174,219
2023-04-03	14.586	14.742	14.586	14.671	11.248	1,682,760
2023-03-31	14.560	14.672	14.540	14.577	11.176	3,986,649

← NewerPage 15 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.