Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	10.916	10.916	10.644	10.820	8.295	3,422,513
2022-07-13	10.874	10.874	10.692	10.765	8.254	1,906,504
2022-07-12	10.757	10.852	10.644	10.786	8.270	5,972,514
2022-07-11	10.846	10.846	10.576	10.758	8.248	1,669,257
2022-07-08	10.654	10.980	10.504	10.845	8.315	3,125,775
2022-07-07	10.498	10.754	10.422	10.628	8.149	4,645,527
2022-07-06	10.522	10.522	10.076	10.384	7.961	4,300,559
2022-07-05	11.080	11.080	10.418	10.740	8.234	6,833,173
2022-07-04	11.301	11.344	10.987	11.015	8.446	2,556,709
2022-07-01	11.266	11.266	10.808	11.114	8.521	2,340,006
2022-06-30	11.149	11.274	10.780	10.965	8.407	3,918,797
2022-06-29	11.421	11.510	11.242	11.331	8.688	1,590,056
2022-06-28	11.549	11.600	11.386	11.532	8.842	3,446,547
2022-06-27	11.316	11.526	11.316	11.419	8.755	2,162,322
2022-06-24	11.397	11.498	11.260	11.347	8.700	917,213
2022-06-23	11.414	11.724	11.414	11.447	8.776	3,131,314
2022-06-22	11.345	11.660	11.260	11.558	8.862	1,973,551
2022-06-21	11.593	11.642	11.459	11.494	8.812	3,956,525
2022-06-20	11.357	11.544	11.062	11.489	8.809	7,941,340
2022-06-17	11.478	11.478	11.162	11.274	8.644	8,132,845
2022-06-16	12.160	12.160	11.026	11.324	8.682	10,594,650
2022-06-15	12.061	12.332	12.038	12.248	9.390	8,749,146
2022-06-14	12.101	12.234	11.942	12.118	9.291	1,174,389
2022-06-13	12.180	12.180	11.988	12.086	9.266	2,156,976
2022-06-10	12.382	12.382	12.080	12.250	9.392	4,290,427
2022-06-09	12.421	12.518	12.336	12.454	9.548	1,868,447
2022-06-08	12.598	12.598	12.320	12.469	9.560	1,501,309
2022-06-07	12.600	12.632	12.476	12.596	9.657	4,425,704
2022-06-06	12.549	12.716	12.460	12.601	9.661	11,427,010
2022-06-01	12.450	12.720	12.402	12.506	9.588	2,220,632
2022-05-31	12.621	12.814	12.368	12.498	9.582	6,963,324
2022-05-30	12.828	12.828	12.424	12.557	9.627	2,099,790
2022-05-27	12.800	12.800	12.644	12.702	9.738	9,074,268
2022-05-26	12.867	12.874	12.740	12.751	9.776	6,335,082
2022-05-25	12.696	12.866	12.696	12.791	9.807	5,480,411
2022-05-24	12.749	12.846	12.488	12.587	9.650	5,710,539
2022-05-23	12.821	12.886	12.638	12.832	9.838	2,377,277
2022-05-20	12.522	12.808	12.522	12.683	9.724	8,066,622
2022-05-19	12.265	12.600	12.166	12.474	9.564	5,141,609
2022-05-18	12.251	12.658	12.251	12.603	9.663	6,108,106
2022-05-17	12.214	12.420	12.100	12.252	9.394	8,009,177
2022-05-16	11.364	11.650	11.288	11.609	8.901	7,055,296
2022-05-13	11.138	11.448	11.126	11.370	8.718	2,366,121
2022-05-12	11.145	11.248	10.838	11.069	8.487	20,641,760
2022-05-11	10.984	11.334	10.984	11.270	8.641	12,019,590
2022-05-10	10.900	11.232	10.900	11.110	8.518	2,795,230
2022-05-09	11.250	11.272	10.952	11.008	8.440	1,430,805
2022-05-06	11.263	11.290	11.028	11.147	8.547	2,951,937
2022-05-05	11.560	11.560	11.248	11.315	8.675	7,796,943
2022-05-04	11.349	11.530	11.250	11.350	8.702	13,520,120
2022-05-03	11.349	11.464	11.260	11.388	8.731	30,405,100
2022-04-29	11.484	11.486	11.314	11.324	8.682	3,179,325
2022-04-28	11.200	11.368	11.164	11.342	8.696	7,033,112
2022-04-27	11.033	11.410	10.838	11.153	8.551	5,153,930
2022-04-26	11.650	11.688	11.378	11.541	8.848	14,725,490
2022-04-25	11.400	11.586	11.146	11.406	8.745	4,160,604
2022-04-22	12.158	12.158	11.990	12.075	8.606	15,802,770
2022-04-21	12.130	12.404	12.020	12.170	8.674	14,051,120
2022-04-20	11.701	12.114	11.696	11.998	8.552	25,689,109
2022-04-19	11.650	11.814	11.562	11.685	8.328	19,728,100

← NewerPage 19 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.