Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 15.340 | 15.340 | 14.840 | 15.010 | 13.189 | 41,645 |
| 2024-06-06 | 15.505 | 15.570 | 15.400 | 15.400 | 13.532 | 4,135 |
| 2024-06-05 | 15.535 | 15.610 | 15.395 | 15.395 | 13.528 | 1,855 |
| 2024-06-04 | 15.540 | 15.540 | 15.240 | 15.240 | 13.392 | 6,165 |
| 2024-06-03 | 15.650 | 15.650 | 15.490 | 15.540 | 13.655 | 42,490 |
| 2024-05-31 | 15.425 | 15.510 | 15.425 | 15.510 | 13.629 | 22 |
| 2024-05-30 | 15.390 | 15.390 | 15.350 | 15.350 | 13.488 | 7,428 |
| 2024-05-29 | 15.380 | 15.480 | 15.325 | 15.325 | 13.466 | 3,902 |
| 2024-05-28 | 15.500 | 15.505 | 15.405 | 15.480 | 13.602 | 3,122 |
| 2024-05-27 | 15.435 | 15.550 | 15.420 | 15.420 | 13.550 | 9,162 |
| 2024-05-24 | 15.460 | 15.460 | 15.410 | 15.410 | 13.541 | 953 |
| 2024-05-23 | 15.590 | 15.590 | 15.470 | 15.470 | 13.594 | 10,602 |
| 2024-05-22 | 15.635 | 15.660 | 15.465 | 15.465 | 13.589 | 5,309 |
| 2024-05-21 | 15.520 | 15.590 | 15.470 | 15.570 | 13.682 | 2,779 |
| 2024-05-20 | 15.790 | 15.790 | 15.465 | 15.465 | 13.589 | 266 |
| 2024-05-17 | 15.610 | 15.795 | 15.400 | 15.720 | 13.813 | 9,832 |
| 2024-05-16 | 15.800 | 15.800 | 15.730 | 15.780 | 13.866 | 2,450 |
| 2024-05-15 | 15.815 | 15.870 | 15.770 | 15.860 | 13.936 | 48,002 |
| 2024-05-14 | 15.740 | 15.895 | 15.715 | 15.895 | 13.967 | 11,923 |
| 2024-05-13 | 15.800 | 15.800 | 15.620 | 15.710 | 13.805 | 69,111 |
| 2024-05-10 | 15.880 | 15.920 | 15.820 | 15.855 | 13.932 | 1,204 |
| 2024-05-09 | 15.640 | 15.740 | 15.620 | 15.740 | 13.831 | 4,198 |
| 2024-05-08 | 15.600 | 15.680 | 15.575 | 15.650 | 13.752 | 12,425 |
| 2024-05-07 | 15.330 | 15.420 | 15.330 | 15.405 | 13.537 | 5,971 |
| 2024-05-06 | 15.225 | 15.360 | 15.225 | 15.270 | 13.418 | 13,528 |
| 2024-05-03 | 15.280 | 15.365 | 15.155 | 15.225 | 13.378 | 70,497 |
| 2024-05-02 | 15.010 | 15.320 | 14.995 | 15.320 | 13.462 | 10,882 |
| 2024-04-30 | 16.360 | 16.400 | 16.150 | 16.150 | 12.867 | 22,654 |
| 2024-04-29 | 16.190 | 16.280 | 16.095 | 16.095 | 12.823 | 8,027 |
| 2024-04-26 | 16.095 | 16.560 | 16.095 | 16.560 | 13.193 | 2,499 |
| 2024-04-25 | 16.075 | 16.075 | 16.000 | 16.075 | 12.807 | 2,949 |
| 2024-04-24 | 15.980 | 16.055 | 15.970 | 16.020 | 12.763 | 13,939 |
| 2024-04-23 | 16.005 | 16.150 | 15.950 | 16.150 | 12.867 | 10,010 |
| 2024-04-22 | 15.970 | 15.970 | 15.800 | 15.865 | 12.640 | 21,704 |
| 2024-04-19 | 15.875 | 15.940 | 15.775 | 15.910 | 12.675 | 2,799 |
| 2024-04-18 | 15.860 | 15.870 | 15.760 | 15.810 | 12.596 | 8,407 |
| 2024-04-17 | 15.620 | 15.750 | 15.610 | 15.750 | 12.548 | 1,217 |
| 2024-04-16 | 15.780 | 15.830 | 15.660 | 15.660 | 12.476 | 3,308 |
| 2024-04-15 | 15.900 | 15.930 | 15.785 | 15.785 | 12.576 | 16,121 |
| 2024-04-12 | 15.760 | 15.915 | 15.760 | 15.765 | 12.560 | 2,401 |
| 2024-04-11 | 15.675 | 15.740 | 15.505 | 15.505 | 12.353 | 7,504 |
| 2024-04-10 | 15.790 | 15.835 | 15.565 | 15.690 | 12.500 | 4,435 |
| 2024-04-09 | 15.560 | 15.785 | 15.560 | 15.780 | 12.572 | 8,812 |
| 2024-04-08 | 15.465 | 15.610 | 15.465 | 15.565 | 12.401 | 6,062 |
| 2024-04-05 | 15.460 | 15.520 | 15.355 | 15.505 | 12.353 | 20,169 |
| 2024-04-04 | 15.590 | 15.700 | 15.580 | 15.700 | 12.508 | 26,009 |
| 2024-04-03 | 15.555 | 15.660 | 15.550 | 15.660 | 12.476 | 2,820 |
| 2024-04-02 | 15.560 | 15.645 | 15.485 | 15.645 | 12.464 | 3,039 |
| 2024-03-28 | 15.560 | 15.560 | 15.456 | 15.518 | 12.363 | 4,938 |
| 2024-03-27 | 15.512 | 15.748 | 15.494 | 15.748 | 12.546 | 27,033 |
| 2024-03-26 | 15.438 | 15.620 | 15.424 | 15.620 | 12.444 | 8,415 |
| 2024-03-25 | 15.422 | 15.520 | 15.406 | 15.406 | 12.274 | 1,176 |
| 2024-03-22 | 15.348 | 15.540 | 15.348 | 15.540 | 12.381 | 994 |
| 2024-03-21 | 15.536 | 15.536 | 15.308 | 15.458 | 12.315 | 9,958 |
| 2024-03-20 | 15.360 | 15.456 | 15.360 | 15.416 | 12.282 | 36,427 |
| 2024-03-19 | 15.300 | 15.392 | 14.870 | 14.870 | 11.847 | 2,052 |
| 2024-03-18 | 15.400 | 15.438 | 15.286 | 15.396 | 12.266 | 4,891 |
| 2024-03-15 | 15.390 | 15.494 | 15.354 | 15.494 | 12.344 | 5,285 |
| 2024-03-14 | 15.246 | 15.398 | 15.208 | 15.398 | 12.267 | 6,195 |
| 2024-03-13 | 15.270 | 15.288 | 15.074 | 15.074 | 12.009 | 1,357 |
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.