Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 15.820 | 15.920 | 15.820 | 15.910 | 13.980 | 2,067 |
| 2024-08-29 | 15.800 | 15.830 | 15.750 | 15.755 | 13.844 | 35,016 |
| 2024-08-28 | 15.730 | 15.750 | 15.695 | 15.730 | 13.822 | 3,824 |
| 2024-08-27 | 15.670 | 15.720 | 15.655 | 15.660 | 13.761 | 3,251 |
| 2024-08-26 | 15.500 | 15.615 | 15.500 | 15.590 | 13.699 | 4,200 |
| 2024-08-23 | 15.455 | 15.525 | 15.440 | 15.510 | 13.629 | 1,428 |
| 2024-08-22 | 15.550 | 15.550 | 15.490 | 15.490 | 13.611 | 1,096 |
| 2024-08-21 | 15.490 | 15.520 | 15.390 | 15.480 | 13.602 | 1,053 |
| 2024-08-20 | 15.555 | 15.555 | 15.410 | 15.470 | 13.594 | 2,386 |
| 2024-08-19 | 15.570 | 15.600 | 15.495 | 15.535 | 13.651 | 1,473 |
| 2024-08-16 | 15.435 | 15.565 | 15.380 | 15.565 | 13.677 | 13,691 |
| 2024-08-15 | 15.445 | 15.595 | 15.405 | 15.430 | 13.559 | 5,753 |
| 2024-08-14 | 15.490 | 15.530 | 15.375 | 15.405 | 13.537 | 2,565 |
| 2024-08-13 | 15.440 | 15.500 | 15.360 | 15.385 | 13.519 | 4,499 |
| 2024-08-12 | 15.320 | 15.410 | 15.240 | 15.350 | 13.488 | 9,694 |
| 2024-08-09 | 15.225 | 15.375 | 15.190 | 15.240 | 13.392 | 32,891 |
| 2024-08-08 | 15.105 | 15.220 | 15.100 | 15.130 | 13.295 | 15,528 |
| 2024-08-07 | 14.880 | 15.000 | 14.830 | 14.950 | 13.137 | 16,673 |
| 2024-08-06 | 14.820 | 14.900 | 14.725 | 14.880 | 13.075 | 5,542 |
| 2024-08-05 | 14.775 | 14.870 | 14.570 | 14.805 | 13.009 | 13,002 |
| 2024-08-02 | 14.790 | 15.140 | 14.790 | 14.905 | 13.097 | 43,405 |
| 2024-08-01 | 14.505 | 14.520 | 14.390 | 14.520 | 12.759 | 12,618 |
| 2024-07-31 | 14.540 | 14.540 | 14.490 | 14.515 | 12.755 | 5,342 |
| 2024-07-30 | 14.445 | 14.540 | 14.445 | 14.490 | 12.733 | 858 |
| 2024-07-29 | 14.465 | 14.500 | 14.410 | 14.425 | 12.675 | 23,066 |
| 2024-07-26 | 14.215 | 14.455 | 14.215 | 14.430 | 12.680 | 13,615 |
| 2024-07-25 | 14.155 | 14.315 | 14.155 | 14.235 | 12.508 | 3,619 |
| 2024-07-24 | 14.125 | 14.255 | 14.025 | 14.255 | 12.526 | 32,444 |
| 2024-07-23 | 14.095 | 14.230 | 14.095 | 14.190 | 12.469 | 5,097 |
| 2024-07-22 | 14.300 | 14.360 | 14.175 | 14.175 | 12.456 | 17,399 |
| 2024-07-19 | 14.150 | 14.180 | 14.100 | 14.100 | 12.390 | 3,027 |
| 2024-07-18 | 14.085 | 14.300 | 14.040 | 14.300 | 12.566 | 3,325 |
| 2024-07-17 | 13.910 | 14.030 | 13.880 | 13.880 | 12.197 | 24,902 |
| 2024-07-16 | 13.820 | 13.965 | 13.790 | 13.850 | 12.170 | 14,719 |
| 2024-07-15 | 13.955 | 14.005 | 13.800 | 14.005 | 12.306 | 3,665 |
| 2024-07-12 | 14.100 | 14.110 | 13.900 | 14.050 | 12.346 | 19,072 |
| 2024-07-11 | 14.100 | 14.230 | 14.050 | 14.150 | 12.434 | 12,592 |
| 2024-07-10 | 14.200 | 14.210 | 14.060 | 14.100 | 12.390 | 4,205 |
| 2024-07-09 | 14.200 | 14.270 | 14.000 | 14.000 | 12.302 | 4,015 |
| 2024-07-08 | 14.205 | 14.485 | 14.200 | 14.210 | 12.487 | 10,223 |
| 2024-07-05 | 14.120 | 14.300 | 14.120 | 14.190 | 12.469 | 10,086 |
| 2024-07-04 | 14.070 | 14.150 | 14.070 | 14.145 | 12.429 | 6,411 |
| 2024-07-03 | 13.885 | 14.080 | 13.885 | 14.060 | 12.355 | 21,802 |
| 2024-07-02 | 13.815 | 13.865 | 13.700 | 13.830 | 12.153 | 9,172 |
| 2024-07-01 | 13.915 | 13.950 | 13.690 | 13.870 | 12.188 | 14,865 |
| 2024-06-28 | 13.335 | 13.400 | 13.205 | 13.205 | 11.603 | 57,090 |
| 2024-06-27 | 13.615 | 13.615 | 13.350 | 13.420 | 11.792 | 16,262 |
| 2024-06-26 | 13.670 | 13.730 | 13.535 | 13.535 | 11.893 | 16,354 |
| 2024-06-25 | 13.710 | 13.720 | 13.590 | 13.630 | 11.977 | 5,495 |
| 2024-06-24 | 13.770 | 13.780 | 13.670 | 13.750 | 12.082 | 12,716 |
| 2024-06-21 | 13.585 | 13.770 | 13.560 | 13.720 | 12.056 | 10,714 |
| 2024-06-20 | 13.230 | 13.530 | 13.230 | 13.530 | 11.889 | 48,248 |
| 2024-06-19 | 13.340 | 13.360 | 13.160 | 13.190 | 11.590 | 58,812 |
| 2024-06-18 | 13.320 | 13.320 | 13.130 | 13.310 | 11.696 | 22,072 |
| 2024-06-17 | 13.200 | 13.300 | 13.080 | 13.265 | 11.656 | 18,213 |
| 2024-06-14 | 13.580 | 13.580 | 13.090 | 13.280 | 11.669 | 85,276 |
| 2024-06-13 | 13.965 | 13.965 | 13.550 | 13.615 | 11.964 | 34,234 |
| 2024-06-12 | 14.275 | 14.275 | 13.990 | 14.005 | 12.306 | 40,160 |
| 2024-06-11 | 14.525 | 14.525 | 14.000 | 14.245 | 12.517 | 27,497 |
| 2024-06-10 | 14.495 | 14.595 | 14.270 | 14.530 | 12.768 | 90,324 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.3500 EUR |
| 2025-04-25 | 1.4800 EUR |
| 2024-05-02 | 1.4300 EUR |
| 2023-04-28 | 1.4000 EUR |
| 2022-04-25 | 0.8500 EUR |
| 2021-05-24 | 0.5300 EUR |
| 2020-05-18 | 0.8000 EUR |
| 2019-05-21 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.