Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	14.274	14.592	14.274	14.561	11.164	3,269,702
2023-03-29	14.011	14.264	13.952	14.189	10.878	2,580,048
2023-03-28	13.948	13.948	13.850	13.923	10.675	2,266,240
2023-03-27	13.709	13.950	13.709	13.820	10.596	1,924,826
2023-03-24	13.826	13.826	13.538	13.599	10.426	3,998,113
2023-03-23	13.750	13.952	13.750	13.890	10.650	1,326,897
2023-03-22	13.989	13.996	13.862	13.885	10.646	6,554,678
2023-03-21	13.658	13.924	13.658	13.854	10.622	3,244,284
2023-03-20	13.421	13.672	13.150	13.488	10.341	2,783,677
2023-03-17	13.808	13.808	13.382	13.627	10.448	9,871,587
2023-03-16	13.648	13.862	13.648	13.780	10.565	3,569,028
2023-03-15	13.949	14.129	13.557	14.062	10.781	5,179,492
2023-03-14	13.866	14.122	13.866	13.998	10.733	20,286,279
2023-03-13	14.101	14.102	13.826	13.924	10.675	5,470,754
2023-03-10	14.010	14.156	14.002	14.134	10.837	3,527,887
2023-03-09	14.166	14.166	14.022	14.096	10.807	3,158,312
2023-03-08	14.101	14.160	14.008	14.110	10.818	19,978,189
2023-03-07	14.200	14.208	14.008	14.082	10.797	3,285,607
2023-03-06	13.942	14.046	13.942	14.000	10.734	2,820,526
2023-03-03	13.949	13.960	13.800	13.859	10.626	2,737,544
2023-03-02	13.701	13.788	13.486	13.693	10.499	5,416,842
2023-03-01	13.890	13.890	13.570	13.684	10.491	4,394,028
2023-02-28	13.991	14.046	13.833	13.894	10.653	3,708,505
2023-02-27	14.050	14.092	13.961	13.964	10.706	6,019,410
2023-02-24	14.132	14.168	14.002	14.047	10.770	2,473,509
2023-02-23	14.050	14.216	14.050	14.145	10.845	10,137,450
2023-02-22	14.221	14.280	13.990	14.051	10.773	4,771,324
2023-02-21	14.280	14.378	14.040	14.227	10.908	7,507,803
2023-02-20	13.501	13.632	13.492	13.591	10.421	3,370,887
2023-02-17	13.360	13.526	13.268	13.357	10.241	8,853,686
2023-02-16	13.349	13.470	13.288	13.374	10.254	1,698,259
2023-02-15	13.301	13.348	13.216	13.287	10.188	3,385,548
2023-02-14	13.250	13.326	13.164	13.287	10.187	6,227,138
2023-02-13	13.278	13.278	13.122	13.149	10.081	2,201,228
2023-02-10	13.052	13.206	13.026	13.113	10.054	3,904,810
2023-02-09	13.160	13.172	13.032	13.106	10.048	2,898,373
2023-02-08	12.860	13.128	12.860	13.055	10.009	4,066,328
2023-02-07	13.070	13.070	12.778	12.915	9.902	2,718,624
2023-02-06	13.136	13.136	12.926	13.037	9.996	1,614,101
2023-02-03	12.932	13.096	12.866	13.021	9.983	5,388,068
2023-02-02	13.221	13.244	12.909	12.981	9.952	8,085,419
2023-02-01	13.082	13.176	12.996	13.149	10.082	2,822,008
2023-01-31	13.028	13.028	12.876	12.994	9.962	11,870,190
2023-01-30	13.032	13.032	12.890	12.955	9.933	3,377,508
2023-01-27	13.100	13.100	12.920	12.971	9.945	1,605,295
2023-01-26	13.204	13.204	12.954	13.041	9.999	4,575,481
2023-01-25	13.101	13.138	12.986	13.079	10.028	3,447,971
2023-01-24	12.821	12.962	12.678	12.960	9.936	3,187,803
2023-01-23	12.670	12.670	12.564	12.612	9.670	3,235,602
2023-01-20	12.550	12.550	12.428	12.507	9.589	1,986,057
2023-01-19	12.598	12.598	12.434	12.466	9.558	2,058,408
2023-01-18	12.480	12.582	12.430	12.538	9.613	2,260,849
2023-01-17	12.957	13.237	12.472	12.780	9.798	5,935,416
2023-01-16	13.386	13.386	13.148	13.252	10.160	2,858,194
2023-01-13	13.456	13.470	13.232	13.331	10.221	5,348,592
2023-01-12	13.520	13.520	13.356	13.419	10.288	4,357,469
2023-01-11	13.280	13.464	13.088	13.365	10.247	12,552,990
2023-01-10	13.141	13.214	13.056	13.085	10.032	6,130,380
2023-01-09	13.040	13.350	12.961	13.179	10.104	6,411,697
2023-01-06	13.310	13.310	12.496	12.935	9.917	9,216,133

← NewerPage 16 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.