Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	11.884	11.884	11.672	11.754	9.012	13,814,130
2022-10-07	11.886	12.090	11.886	11.956	9.167	1,137,766
2022-10-06	12.256	12.256	11.910	11.949	9.161	4,409,186
2022-10-05	12.166	12.372	12.166	12.228	9.375	3,538,426
2022-10-04	12.250	12.408	12.164	12.318	9.444	4,662,834
2022-10-03	11.989	12.174	11.786	12.097	9.275	3,528,265
2022-09-30	11.989	12.046	11.762	11.907	9.129	2,836,723
2022-09-29	11.744	12.000	11.744	11.874	9.104	6,537,722
2022-09-28	11.850	12.114	11.762	12.062	9.248	2,561,639
2022-09-27	12.147	12.278	11.998	11.998	9.199	5,253,053
2022-09-26	12.412	12.428	12.066	12.066	9.251	4,678,916
2022-09-23	12.669	12.676	12.298	12.476	9.566	2,691,343
2022-09-22	12.650	12.730	12.578	12.671	9.715	6,633,579
2022-09-21	12.705	12.870	12.486	12.758	9.782	2,135,597
2022-09-20	12.901	13.044	12.562	12.602	9.662	3,452,270
2022-09-16	12.976	12.976	12.684	12.789	9.806	2,867,560
2022-09-15	13.000	13.122	12.848	12.939	9.921	6,736,499
2022-09-14	13.292	13.364	13.018	13.079	10.027	2,324,186
2022-09-13	12.938	13.342	12.792	13.284	10.185	3,790,456
2022-09-12	12.896	12.990	12.840	12.903	9.893	2,465,455
2022-09-09	12.706	12.898	12.706	12.776	9.795	1,650,709
2022-09-08	12.749	12.800	12.558	12.738	9.767	2,920,911
2022-09-07	11.988	12.944	11.988	12.229	9.376	6,543,457
2022-09-06	12.200	12.336	12.066	12.135	9.304	47,655,160
2022-09-05	12.000	12.322	11.810	12.089	9.269	7,228,082
2022-09-02	11.850	12.194	11.850	12.122	9.294	3,226,578
2022-09-01	11.870	11.870	11.692	11.816	9.059	5,315,860
2022-08-31	12.190	12.190	11.867	11.944	9.158	2,537,418
2022-08-30	12.250	12.420	12.100	12.167	9.329	1,852,030
2022-08-26	12.941	12.998	12.656	12.762	9.785	3,889,129
2022-08-25	12.974	13.172	12.910	13.000	9.967	3,578,819
2022-08-24	12.890	13.006	12.852	12.932	9.915	943,221
2022-08-23	12.821	13.046	12.798	12.968	9.943	1,530,218
2022-08-22	12.930	13.132	12.776	12.912	9.900	6,211,979
2022-08-19	12.951	13.028	12.868	12.934	9.917	6,931,690
2022-08-18	12.928	12.940	12.874	12.911	9.899	4,086,343
2022-08-17	13.002	13.004	12.832	12.946	9.926	1,346,027
2022-08-16	12.920	13.016	12.858	12.937	9.918	8,003,364
2022-08-15	12.901	12.998	12.818	12.873	9.870	5,604,426
2022-08-12	12.840	12.968	12.810	12.908	9.897	1,321,549
2022-08-11	12.840	12.914	12.774	12.806	9.818	3,193,483
2022-08-10	12.608	12.884	12.550	12.768	9.789	3,639,392
2022-08-09	12.492	12.700	12.492	12.590	9.653	2,772,971
2022-08-08	12.510	12.660	12.510	12.562	9.631	13,417,500
2022-08-05	12.509	12.518	12.396	12.435	9.534	5,936,370
2022-08-04	12.477	12.518	12.328	12.440	9.538	6,840,588
2022-08-03	12.346	12.596	12.346	12.477	9.566	4,975,879
2022-08-02	12.511	12.694	12.424	12.448	9.544	3,075,750
2022-08-01	12.242	12.516	12.242	12.417	9.520	2,569,050
2022-07-29	12.000	12.362	11.978	12.222	9.370	4,664,254
2022-07-28	11.662	12.052	11.662	11.813	9.057	3,480,340
2022-07-27	11.475	11.878	11.458	11.736	8.998	2,716,873
2022-07-26	11.676	11.676	11.342	11.481	8.803	2,299,620
2022-07-25	11.389	11.780	11.348	11.623	8.911	3,342,663
2022-07-22	11.501	11.542	11.316	11.416	8.753	1,930,712
2022-07-21	11.494	11.664	11.360	11.426	8.760	1,587,277
2022-07-20	11.381	11.694	11.368	11.480	8.802	1,888,798
2022-07-19	11.174	11.678	11.126	11.515	8.829	1,429,016
2022-07-18	11.100	11.254	11.032	11.225	8.606	2,021,635
2022-07-15	10.890	11.164	10.890	11.033	8.459	2,528,419

← NewerPage 18 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.