Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	13.301	13.476	13.190	13.450	10.312	3,246,770
2023-01-04	13.552	13.552	13.076	13.200	10.121	5,672,689
2023-01-03	13.669	13.948	13.482	13.511	10.359	4,283,524
2022-12-30	13.437	13.542	13.354	13.409	10.281	1,483,527
2022-12-29	13.423	13.532	13.350	13.523	10.368	1,306,599
2022-12-28	13.549	13.610	13.412	13.417	10.287	2,507,175
2022-12-23	13.557	13.626	13.516	13.572	10.406	1,024,822
2022-12-22	13.822	13.822	13.548	13.616	10.439	3,108,500
2022-12-21	13.560	13.742	13.442	13.564	10.400	8,051,917
2022-12-20	13.046	13.592	12.990	13.378	10.257	5,599,706
2022-12-19	13.898	14.032	13.898	13.963	10.706	1,909,919
2022-12-16	13.988	13.988	11.000	13.905	10.661	14,939,510
2022-12-15	14.210	14.264	13.985	14.025	10.753	8,172,326
2022-12-14	14.378	14.414	14.262	14.341	10.995	6,664,572
2022-12-13	14.450	14.568	14.282	14.433	11.066	3,779,935
2022-12-12	14.314	14.458	14.314	14.407	11.046	3,110,078
2022-12-09	14.250	14.406	14.196	14.381	11.026	2,693,621
2022-12-08	14.376	14.460	14.291	14.344	10.998	1,480,164
2022-12-07	14.501	14.550	14.446	14.478	11.100	2,002,472
2022-12-06	14.400	14.524	14.398	14.493	11.112	1,388,273
2022-12-05	14.393	14.456	14.230	14.441	11.072	10,258,350
2022-12-02	14.402	14.492	14.350	14.457	11.084	1,409,507
2022-12-01	14.581	14.650	14.444	14.486	11.107	4,241,376
2022-11-30	14.465	14.520	14.370	14.492	11.111	2,710,806
2022-11-29	14.301	14.492	14.294	14.380	11.025	2,679,117
2022-11-28	14.296	14.440	14.296	14.372	11.019	6,028,499
2022-11-25	14.301	14.454	14.288	14.393	11.035	1,919,174
2022-11-24	14.442	14.546	14.442	14.487	11.107	830,195
2022-11-23	14.309	14.490	14.266	14.384	11.028	2,031,081
2022-11-22	14.469	14.680	14.378	14.531	11.141	3,240,953
2022-11-21	14.381	14.576	14.370	14.510	11.125	1,155,367
2022-11-18	14.400	14.432	14.326	14.383	11.027	1,895,324
2022-11-17	14.130	14.346	14.130	14.326	10.984	6,111,560
2022-11-16	14.346	14.346	14.168	14.230	10.910	2,315,117
2022-11-15	14.250	14.422	14.250	14.324	10.982	3,854,901
2022-11-14	14.200	14.320	13.966	14.144	10.844	10,798,030
2022-11-11	14.054	14.150	13.778	14.024	10.752	2,898,420
2022-11-10	13.554	14.174	13.554	13.919	10.672	4,708,817
2022-11-09	13.364	13.530	13.354	13.419	10.289	3,248,508
2022-11-08	13.583	13.584	13.366	13.438	10.303	2,640,164
2022-11-07	13.501	13.630	13.454	13.483	10.337	4,399,309
2022-11-04	13.450	13.668	13.200	13.541	10.382	1,881,572
2022-11-03	13.150	13.310	13.150	13.233	10.146	1,560,133
2022-11-02	13.410	13.410	13.264	13.306	10.202	1,397,669
2022-11-01	13.190	13.444	13.190	13.354	10.238	2,170,860
2022-10-31	13.044	13.264	13.044	13.159	10.089	11,017,270
2022-10-28	12.924	13.118	12.924	13.050	10.006	5,310,209
2022-10-27	13.101	13.156	12.892	13.027	9.988	1,534,278
2022-10-26	12.970	13.122	12.869	12.991	9.961	6,704,214
2022-10-25	12.850	13.126	12.786	12.990	9.959	17,094,619
2022-10-24	12.264	12.830	12.264	12.682	9.723	10,749,230
2022-10-21	12.210	12.298	12.058	12.222	9.371	1,377,139
2022-10-20	12.364	12.364	12.154	12.240	9.384	942,163
2022-10-19	12.318	12.318	12.028	12.258	9.398	1,411,178
2022-10-18	12.189	12.350	12.143	12.213	9.363	1,819,801
2022-10-17	12.000	12.198	11.968	12.146	9.313	15,293,480
2022-10-14	11.894	12.124	11.868	11.944	9.158	1,485,120
2022-10-13	11.350	11.752	11.350	11.752	9.010	11,151,770
2022-10-12	11.400	11.586	11.400	11.538	8.847	3,293,696
2022-10-11	11.650	11.714	11.476	11.576	8.875	2,353,385

← NewerPage 17 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.