Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	11.616	11.686	11.524	11.641	8.297	5,680,818
2022-04-13	11.660	11.660	11.322	11.612	8.276	3,100,510
2022-04-12	11.520	11.520	11.050	11.310	8.061	24,697,420
2022-04-11	11.800	11.870	11.496	11.642	8.298	4,811,413
2022-04-08	11.776	11.818	11.614	11.672	8.319	5,131,205
2022-04-07	11.821	11.878	11.478	11.680	8.324	8,106,384
2022-04-06	11.778	11.840	11.474	11.756	8.379	6,271,912
2022-04-05	12.080	12.080	11.612	11.976	8.536	14,668,460
2022-04-04	12.104	12.104	11.904	11.993	8.548	5,937,434
2022-04-01	11.890	12.136	11.890	11.981	8.539	7,460,305
2022-03-31	12.168	12.270	11.862	12.000	8.553	3,482,494
2022-03-30	12.132	12.144	11.890	12.055	8.592	1,589,697
2022-03-29	12.004	12.228	11.930	12.113	8.634	2,268,004
2022-03-28	11.800	12.078	11.800	11.952	8.519	2,462,688
2022-03-25	11.866	11.866	11.720	11.809	8.416	5,762,466
2022-03-24	12.098	12.098	11.670	11.777	8.394	1,994,760
2022-03-23	12.364	12.364	11.962	11.984	8.542	4,014,296
2022-03-22	12.101	12.418	12.100	12.312	8.775	3,322,850
2022-03-21	12.042	12.206	12.042	12.126	8.643	2,489,560
2022-03-18	12.000	12.078	11.786	12.074	8.605	4,210,264
2022-03-17	12.086	12.086	11.802	12.086	8.614	4,320,646
2022-03-16	11.648	12.138	11.648	11.804	8.413	3,948,630
2022-03-15	11.349	11.590	11.206	11.477	8.180	3,123,620
2022-03-14	11.263	11.558	10.988	11.468	8.174	2,701,733
2022-03-11	11.101	11.366	10.966	11.165	7.957	4,327,408
2022-03-10	11.400	11.418	10.842	11.072	7.892	11,923,480
2022-03-09	11.002	11.282	10.766	11.208	7.988	4,935,337
2022-03-08	9.885	10.656	9.840	10.489	7.476	4,113,327
2022-03-07	10.500	10.736	9.842	10.144	7.230	4,922,305
2022-03-04	11.200	11.308	10.654	10.805	7.701	5,416,538
2022-03-03	12.138	12.138	11.266	11.385	8.114	7,761,971
2022-03-02	12.227	12.480	12.050	12.278	8.751	4,482,362
2022-03-01	14.021	14.112	12.256	13.566	9.669	10,931,540
2022-02-28	14.000	14.384	13.946	14.268	10.169	6,930,360
2022-02-25	13.720	14.512	13.720	14.416	10.275	3,556,160
2022-02-24	13.749	13.990	13.556	13.731	9.787	4,923,917
2022-02-23	14.298	14.590	14.298	14.509	10.341	1,859,846
2022-02-22	14.000	14.404	14.000	14.362	10.236	3,484,910
2022-02-21	14.214	14.578	14.214	14.331	10.214	3,810,522
2022-02-18	14.549	14.604	14.377	14.480	10.320	4,043,888
2022-02-17	14.172	14.518	14.070	14.398	10.262	4,580,187
2022-02-16	14.072	14.328	14.072	14.142	10.080	3,549,092
2022-02-15	14.120	14.414	13.932	14.230	10.142	4,541,861
2022-02-14	14.450	14.450	14.120	14.290	10.185	2,843,604
2022-02-11	14.560	14.562	14.390	14.536	10.360	603,694
2022-02-10	14.469	14.600	14.401	14.535	10.360	2,242,629
2022-02-09	14.370	14.542	14.308	14.340	10.221	4,296,485
2022-02-08	14.200	14.326	14.108	14.280	10.178	3,001,903
2022-02-07	14.103	14.202	14.020	14.116	10.061	4,852,098
2022-02-04	14.084	14.224	13.978	14.094	10.045	3,061,282
2022-02-03	13.860	14.226	13.860	14.060	10.021	4,316,686
2022-02-02	13.749	13.858	13.720	13.820	9.850	2,419,172
2022-02-01	13.749	13.812	13.624	13.735	9.790	4,710,113
2022-01-31	13.604	13.668	13.476	13.551	9.658	1,541,104
2022-01-28	13.714	13.714	13.352	13.558	9.663	2,438,584
2022-01-27	13.250	13.746	13.176	13.583	9.681	2,950,335
2022-01-26	13.218	13.448	13.160	13.358	9.520	4,377,940
2022-01-25	13.160	13.250	13.064	13.130	9.358	2,077,153
2022-01-24	13.366	13.574	13.060	13.266	9.455	3,212,879
2022-01-21	13.562	13.700	13.504	13.548	9.656	2,543,265

← NewerPage 20 of 22 · 1,268 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.