Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 15.053 | 15.210 | 14.968 | 15.065 | 13.364 | 2,273,243 |
| 2024-11-25 | 15.410 | 15.490 | 15.045 | 15.135 | 13.426 | 724,607 |
| 2024-11-22 | 15.410 | 15.560 | 15.330 | 15.465 | 13.719 | 388,521 |
| 2024-11-21 | 15.378 | 15.505 | 15.315 | 15.437 | 13.694 | 404,853 |
| 2024-11-20 | 15.483 | 15.545 | 15.355 | 15.447 | 13.703 | 487,190 |
| 2024-11-19 | 15.445 | 15.580 | 15.270 | 15.355 | 13.621 | 5,224,812 |
| 2024-11-18 | 15.453 | 15.550 | 15.345 | 15.429 | 13.687 | 755,755 |
| 2024-11-15 | 15.263 | 15.520 | 15.260 | 15.396 | 13.657 | 355,912 |
| 2024-11-14 | 15.253 | 15.325 | 15.210 | 15.243 | 13.522 | 824,822 |
| 2024-11-13 | 15.120 | 15.318 | 15.120 | 15.216 | 13.498 | 3,525,304 |
| 2024-11-12 | 15.325 | 15.390 | 15.140 | 15.262 | 13.539 | 1,328,451 |
| 2024-11-11 | 15.310 | 15.430 | 15.265 | 15.368 | 13.633 | 371,153 |
| 2024-11-08 | 15.173 | 15.290 | 15.135 | 15.185 | 13.470 | 469,935 |
| 2024-11-07 | 15.080 | 15.400 | 15.080 | 15.299 | 13.571 | 1,511,864 |
| 2024-11-06 | 15.000 | 15.245 | 14.815 | 14.965 | 13.275 | 1,872,539 |
| 2024-11-05 | 15.330 | 15.435 | 15.270 | 15.270 | 13.546 | 582,271 |
| 2024-11-04 | 15.320 | 15.425 | 15.295 | 15.369 | 13.633 | 758,242 |
| 2024-11-01 | 15.373 | 15.540 | 15.350 | 15.481 | 13.733 | 3,021,079 |
| 2024-10-31 | 15.435 | 15.470 | 15.287 | 15.400 | 13.661 | 1,005,337 |
| 2024-10-30 | 15.515 | 15.560 | 15.440 | 15.515 | 13.763 | 2,004,326 |
| 2024-10-29 | 15.700 | 15.770 | 15.555 | 15.590 | 13.830 | 1,214,908 |
| 2024-10-28 | 15.660 | 15.785 | 15.660 | 15.724 | 13.949 | 445,154 |
| 2024-10-25 | 15.705 | 15.740 | 15.580 | 15.700 | 13.927 | 1,969,184 |
| 2024-10-24 | 15.853 | 15.860 | 15.728 | 15.778 | 13.997 | 305,496 |
| 2024-10-23 | 15.600 | 15.890 | 15.559 | 15.764 | 13.984 | 2,637,728 |
| 2024-10-22 | 15.815 | 15.815 | 15.515 | 15.621 | 13.857 | 1,961,176 |
| 2024-10-21 | 15.893 | 15.925 | 15.755 | 15.853 | 14.063 | 466,203 |
| 2024-10-18 | 15.945 | 15.980 | 15.860 | 15.915 | 14.118 | 298,776 |
| 2024-10-17 | 16.145 | 16.210 | 16.022 | 16.133 | 14.311 | 4,097,872 |
| 2024-10-16 | 16.073 | 16.165 | 16.000 | 16.058 | 14.244 | 1,925,400 |
| 2024-10-15 | 15.988 | 16.185 | 15.965 | 16.026 | 14.216 | 4,455,612 |
| 2024-10-14 | 15.725 | 15.920 | 15.640 | 15.837 | 14.048 | 5,501,253 |
| 2024-10-11 | 15.593 | 15.805 | 15.550 | 15.708 | 13.934 | 506,051 |
| 2024-10-10 | 15.600 | 15.615 | 15.370 | 15.519 | 13.767 | 672,499 |
| 2024-10-09 | 15.373 | 15.460 | 15.335 | 15.396 | 13.658 | 741,830 |
| 2024-10-08 | 15.273 | 15.360 | 15.273 | 15.328 | 13.597 | 1,780,399 |
| 2024-10-07 | 15.400 | 15.445 | 15.220 | 15.370 | 13.634 | 957,042 |
| 2024-10-04 | 15.363 | 15.605 | 15.345 | 15.468 | 13.721 | 548,422 |
| 2024-10-03 | 15.500 | 15.660 | 15.280 | 15.494 | 13.744 | 1,978,514 |
| 2024-10-02 | 15.600 | 15.940 | 15.370 | 15.482 | 13.734 | 2,590,194 |
| 2024-10-01 | 15.425 | 15.640 | 15.410 | 15.545 | 13.790 | 1,403,708 |
| 2024-09-30 | 15.550 | 15.550 | 15.345 | 15.478 | 13.730 | 556,754 |
| 2024-09-27 | 15.500 | 15.690 | 15.490 | 15.642 | 13.876 | 656,474 |
| 2024-09-26 | 15.800 | 15.800 | 15.550 | 15.564 | 13.807 | 530,700 |
| 2024-09-25 | 15.673 | 15.795 | 15.605 | 15.760 | 13.980 | 4,367,770 |
| 2024-09-24 | 15.880 | 15.880 | 15.555 | 15.722 | 13.946 | 259,399 |
| 2024-09-23 | 15.705 | 15.845 | 15.665 | 15.788 | 14.005 | 6,575,309 |
| 2024-09-20 | 15.568 | 15.855 | 15.555 | 15.792 | 14.009 | 997,002 |
| 2024-09-19 | 15.945 | 15.960 | 15.405 | 15.715 | 13.940 | 1,224,693 |
| 2024-09-18 | 16.120 | 16.120 | 15.915 | 15.981 | 14.176 | 302,435 |
| 2024-09-17 | 16.015 | 16.145 | 16.015 | 16.091 | 14.274 | 3,024,027 |
| 2024-09-16 | 15.810 | 15.995 | 15.810 | 15.936 | 14.137 | 1,340,517 |
| 2024-09-13 | 15.910 | 15.910 | 15.755 | 15.780 | 13.998 | 567,019 |
| 2024-09-12 | 16.058 | 16.120 | 15.825 | 15.968 | 14.165 | 2,705,780 |
| 2024-09-11 | 15.945 | 16.030 | 15.835 | 15.922 | 14.124 | 446,356 |
| 2024-09-10 | 15.900 | 16.120 | 15.895 | 16.030 | 14.220 | 1,399,709 |
| 2024-09-09 | 15.830 | 16.080 | 15.730 | 15.973 | 14.169 | 875,395 |
| 2024-09-06 | 16.030 | 16.120 | 15.955 | 16.027 | 14.217 | 3,375,339 |
| 2024-09-05 | 15.793 | 16.205 | 15.790 | 16.118 | 14.298 | 4,477,465 |
| 2024-09-04 | 15.590 | 15.795 | 15.590 | 15.696 | 13.924 | 5,687,212 |
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.