Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	13.514	13.764	13.514	13.678	9.749	2,850,893
2022-01-19	13.680	13.770	13.430	13.536	9.647	2,020,700
2022-01-18	13.842	13.850	13.680	13.758	9.806	1,753,862
2022-01-17	13.880	13.898	13.794	13.850	9.871	1,053,037
2022-01-14	13.635	13.886	13.498	13.849	9.871	3,052,268
2022-01-13	13.748	13.914	13.748	13.847	9.869	5,588,970
2022-01-12	13.613	13.912	13.613	13.754	9.803	2,887,809
2022-01-11	13.400	13.539	13.328	13.485	9.611	2,383,853
2022-01-10	13.278	13.410	13.278	13.334	9.504	1,445,898
2022-01-07	13.229	13.286	13.134	13.233	9.432	1,472,061
2022-01-06	13.105	13.236	13.078	13.141	9.366	1,942,093
2022-01-05	13.315	13.374	13.260	13.279	9.464	2,203,719
2022-01-04	13.204	13.356	13.172	13.309	9.485	2,610,516
2021-12-31	13.061	13.066	12.956	12.998	9.264	278,134
2021-12-30	13.060	13.148	13.060	13.083	9.325	1,769,695
2021-12-29	13.109	13.150	13.062	13.121	9.352	575,050
2021-12-24	12.852	12.928	12.838	12.867	9.171	130,487
2021-12-23	12.928	12.928	12.842	12.872	9.175	996,013
2021-12-22	12.949	12.952	12.756	12.952	9.231	964,367
2021-12-21	12.957	13.018	12.796	12.966	9.241	2,865,467
2021-12-20	12.600	12.786	12.520	12.711	9.059	2,020,046
2021-12-17	13.074	13.074	12.000	12.955	9.233	2,973,632
2021-12-16	13.200	13.220	12.980	13.058	9.307	3,008,797
2021-12-15	12.874	12.982	12.874	12.960	9.237	4,404,700
2021-12-14	12.880	12.944	12.854	12.880	9.180	2,683,390
2021-12-13	12.880	13.114	12.880	12.938	9.221	2,963,289
2021-12-10	12.880	13.066	12.754	12.963	9.239	1,311,614
2021-12-09	13.069	13.192	12.966	13.124	9.354	1,965,702
2021-12-08	13.221	13.332	13.126	13.186	9.398	2,359,941
2021-12-07	13.108	13.228	13.108	13.173	9.389	916,706
2021-12-06	13.018	13.174	13.018	13.081	9.323	429,100
2021-12-03	12.896	12.977	12.896	12.940	9.223	1,269,689
2021-12-02	12.873	12.906	12.798	12.847	9.157	1,984,644
2021-12-01	12.810	13.032	12.810	12.998	9.264	1,944,738
2021-11-30	12.638	12.872	12.638	12.785	9.112	2,813,872
2021-11-29	12.800	13.084	12.800	12.894	9.190	1,319,624
2021-11-26	12.901	12.916	12.662	12.806	9.127	5,292,510
2021-11-25	13.054	13.228	13.054	13.174	9.390	3,704,920
2021-11-24	13.000	13.094	12.944	13.011	9.274	1,905,221
2021-11-23	13.000	13.076	12.904	13.040	9.294	2,059,743
2021-11-22	13.050	13.158	12.914	13.021	9.280	2,155,565
2021-11-19	13.292	13.340	13.058	13.137	9.363	3,650,129
2021-11-18	13.450	13.530	13.334	13.407	9.555	414,280
2021-11-17	13.418	13.664	13.418	13.507	9.627	2,938,020
2021-11-16	13.450	13.524	13.312	13.452	9.588	2,222,579
2021-11-15	13.196	13.442	13.196	13.327	9.499	2,577,325
2021-11-12	13.120	13.206	13.054	13.164	9.383	2,816,073
2021-11-11	12.994	13.226	12.994	13.145	9.369	3,828,540
2021-11-10	12.608	12.862	12.608	12.663	9.025	2,839,129
2021-11-09	12.701	12.884	12.640	12.790	9.116	3,236,986
2021-11-08	12.821	12.900	12.737	12.766	9.099	3,881,607
2021-11-05	12.650	12.806	12.593	12.711	9.060	2,071,065
2021-11-04	12.501	12.676	12.496	12.600	8.980	1,420,942
2021-11-03	12.490	12.546	12.428	12.460	8.881	1,810,493
2021-11-02	12.496	12.538	12.426	12.479	8.894	995,140
2021-11-01	12.376	12.476	12.306	12.410	8.845	284,702
2021-10-29	12.393	12.446	12.288	12.294	8.763	1,217,736
2021-10-28	12.381	12.418	12.266	12.380	8.824	494,110
2021-10-27	12.210	12.358	12.210	12.318	8.779	1,373,971
2021-10-26	12.193	12.260	12.062	12.205	8.699	1,505,998

← NewerPage 21 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.