Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 15.224 | 15.308 | 15.196 | 15.264 | 12.161 | 8,641 |
| 2024-03-11 | 15.272 | 15.310 | 15.160 | 15.310 | 12.197 | 22,996 |
| 2024-03-08 | 15.264 | 15.310 | 15.208 | 15.270 | 12.165 | 15,590 |
| 2024-03-07 | 15.054 | 15.352 | 15.054 | 15.162 | 12.079 | 57,772 |
| 2024-03-06 | 15.120 | 15.288 | 15.070 | 15.070 | 12.006 | 12,555 |
| 2024-03-05 | 14.788 | 15.126 | 14.788 | 15.126 | 12.051 | 4,400 |
| 2024-03-04 | 14.736 | 14.742 | 14.624 | 14.624 | 11.651 | 5,090 |
| 2024-03-01 | 14.904 | 14.964 | 14.648 | 14.796 | 11.788 | 6,222 |
| 2024-02-29 | 14.822 | 14.944 | 14.796 | 14.944 | 11.906 | 2,078 |
| 2024-02-28 | 14.738 | 14.844 | 14.660 | 14.816 | 11.804 | 5,933 |
| 2024-02-27 | 14.638 | 14.754 | 14.610 | 14.660 | 11.680 | 3,360 |
| 2024-02-26 | 14.766 | 14.766 | 14.600 | 14.670 | 11.687 | 3,431 |
| 2024-02-23 | 14.788 | 14.946 | 14.778 | 14.846 | 11.828 | 33,796 |
| 2024-02-22 | 14.814 | 14.952 | 14.682 | 14.734 | 11.738 | 44,219 |
| 2024-02-21 | 14.382 | 14.574 | 14.382 | 14.506 | 11.557 | 4,228 |
| 2024-02-20 | 14.282 | 14.500 | 14.282 | 14.446 | 11.509 | 2,839 |
| 2024-02-19 | 14.390 | 14.400 | 14.286 | 14.342 | 11.426 | 1,874 |
| 2024-02-16 | 14.496 | 14.496 | 14.300 | 14.342 | 11.426 | 15,248 |
| 2024-02-15 | 14.370 | 14.550 | 14.370 | 14.496 | 11.549 | 21,177 |
| 2024-02-14 | 14.380 | 14.486 | 14.330 | 14.382 | 11.458 | 6,077 |
| 2024-02-13 | 14.264 | 14.458 | 14.250 | 14.318 | 11.407 | 9,316 |
| 2024-02-12 | 14.068 | 14.364 | 14.068 | 14.282 | 11.378 | 3,592 |
| 2024-02-09 | 14.216 | 14.220 | 14.008 | 14.124 | 11.252 | 45,995 |
| 2024-02-08 | 14.470 | 14.470 | 14.372 | 14.410 | 11.480 | 7,488 |
| 2024-02-07 | 14.694 | 14.700 | 14.454 | 14.506 | 11.557 | 20,544 |
| 2024-02-06 | 14.718 | 14.718 | 14.570 | 14.622 | 11.649 | 24,537 |
| 2024-02-05 | 14.644 | 14.902 | 14.644 | 14.716 | 11.724 | 10,573 |
| 2024-02-02 | 14.746 | 14.792 | 14.652 | 14.682 | 11.697 | 6,588 |
| 2024-02-01 | 14.692 | 14.830 | 14.662 | 14.690 | 11.703 | 4,616 |
| 2024-01-31 | 14.746 | 14.830 | 14.690 | 14.830 | 11.815 | 7,507 |
| 2024-01-30 | 14.706 | 14.808 | 14.628 | 14.798 | 11.789 | 6,808 |
| 2024-01-29 | 14.736 | 14.744 | 14.512 | 14.724 | 11.731 | 34,447 |
| 2024-01-26 | 15.242 | 15.242 | 14.522 | 14.658 | 11.678 | 16,474 |
| 2024-01-25 | 15.170 | 15.244 | 15.080 | 15.184 | 12.097 | 44,308 |
| 2024-01-24 | 15.300 | 15.300 | 15.150 | 15.272 | 12.167 | 18,746 |
| 2024-01-23 | 15.606 | 15.606 | 15.308 | 15.324 | 12.209 | 18,168 |
| 2024-01-22 | 15.600 | 15.698 | 15.550 | 15.606 | 12.433 | 1,184 |
| 2024-01-19 | 15.660 | 15.660 | 15.524 | 15.548 | 12.387 | 2,893 |
| 2024-01-18 | 15.388 | 15.622 | 15.354 | 15.584 | 12.416 | 15,094 |
| 2024-01-17 | 15.576 | 15.576 | 15.342 | 15.528 | 12.371 | 17,607 |
| 2024-01-16 | 16.080 | 16.080 | 15.700 | 15.778 | 12.570 | 13,564 |
| 2024-01-15 | 16.292 | 16.350 | 16.090 | 16.090 | 12.819 | 1,956 |
| 2024-01-12 | 16.432 | 16.432 | 16.060 | 16.194 | 12.902 | 5,177 |
| 2024-01-11 | 16.500 | 16.520 | 16.280 | 16.280 | 12.970 | 3,050 |
| 2024-01-10 | 16.600 | 16.612 | 16.516 | 16.520 | 13.161 | 2,976 |
| 2024-01-09 | 16.370 | 16.556 | 16.370 | 16.556 | 13.190 | 7,549 |
| 2024-01-08 | 16.402 | 16.482 | 16.354 | 16.436 | 13.094 | 4,053 |
| 2024-01-05 | 16.078 | 16.342 | 16.078 | 16.342 | 13.020 | 4,887 |
| 2024-01-04 | 16.000 | 16.218 | 16.000 | 16.202 | 12.908 | 16,272 |
| 2024-01-03 | 15.940 | 15.940 | 15.722 | 15.812 | 12.597 | 5,357 |
| 2024-01-02 | 16.020 | 16.038 | 15.922 | 15.936 | 12.696 | 8,402 |
| 2023-12-29 | 15.970 | 15.970 | 15.892 | 15.952 | 12.709 | 24,549 |
| 2023-12-28 | 16.122 | 16.122 | 15.980 | 15.980 | 12.731 | 589 |
| 2023-12-27 | 16.110 | 16.154 | 16.096 | 16.154 | 12.870 | 3,627 |
| 2023-12-22 | 16.254 | 16.254 | 16.160 | 16.160 | 12.875 | 1,466 |
| 2023-12-21 | 16.186 | 16.262 | 16.186 | 16.226 | 12.927 | 9,507 |
| 2023-12-20 | 16.050 | 16.218 | 16.050 | 16.218 | 12.921 | 1,820 |
| 2023-12-19 | 16.176 | 16.176 | 16.048 | 16.048 | 12.785 | 5,998 |
| 2023-12-18 | 16.182 | 16.182 | 16.056 | 16.088 | 12.817 | 2,522 |
| 2023-12-15 | 16.302 | 16.550 | 16.250 | 16.250 | 12.946 | 26,280 |
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.