Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	16.350	16.400	16.294	16.294	12.981	7,405
2023-12-13	16.064	16.184	16.052	16.184	12.894	1,299
2023-12-12	16.122	16.144	15.984	15.994	12.742	3,818
2023-12-11	16.282	16.284	16.144	16.150	12.867	5,615
2023-12-08	16.218	16.258	16.218	16.256	12.951	794
2023-12-07	16.200	16.254	16.140	16.192	12.900	32,340
2023-12-06	16.076	16.140	15.964	16.112	12.836	15,577
2023-12-05	15.984	16.100	15.984	16.100	12.827	7,717
2023-12-04	15.940	16.050	15.880	16.024	12.766	20,757
2023-12-01	16.000	16.062	15.952	16.062	12.796	13,370
2023-11-30	15.872	15.924	15.836	15.892	12.661	6,061
2023-11-29	15.872	15.898	15.842	15.872	12.645	2,728
2023-11-28	15.902	15.940	15.892	15.900	12.667	13,467
2023-11-27	15.806	15.858	15.726	15.858	12.634	15,047
2023-11-24	15.760	15.816	15.732	15.756	12.553	4,003
2023-11-23	15.740	15.746	15.694	15.694	12.503	1,177
2023-11-22	15.628	15.718	15.576	15.576	12.409	1,237
2023-11-21	15.610	15.610	15.550	15.558	12.395	6,193
2023-11-20	15.654	15.718	15.586	15.586	12.417	2,876
2023-11-17	15.542	15.644	15.538	15.602	12.430	11,116
2023-11-16	15.494	15.546	15.494	15.522	12.366	13,783
2023-11-15	15.410	15.410	15.310	15.310	12.197	258
2023-11-14	15.238	15.332	15.238	15.332	12.215	1,539
2023-11-13	15.290	15.398	15.266	15.344	12.224	1,442
2023-11-10	15.222	15.298	15.132	15.298	12.188	3,009
2023-11-09	15.232	15.320	15.232	15.312	12.199	1,396
2023-11-08	15.024	15.134	14.984	15.134	12.057	15,272
2023-11-07	15.254	15.650	15.254	15.326	12.210	13,358
2023-11-06	15.172	15.192	15.062	15.162	12.079	7,127
2023-11-03	15.176	15.176	15.032	15.154	12.073	12,820
2023-11-02	15.326	15.326	15.036	15.160	12.078	8,334
2023-11-01	14.976	15.422	14.976	15.330	12.213	29,757
2023-10-31	15.002	15.110	14.960	15.000	11.950	4,186
2023-10-30	14.990	15.158	14.988	14.988	11.941	3,699
2023-10-27	14.902	15.052	14.902	14.918	11.885	47,613
2023-10-26	14.828	15.008	14.756	14.874	11.850	330
2023-10-25	14.726	14.876	14.726	14.876	11.852	522
2023-10-24	14.640	14.762	14.640	14.732	11.737	1,316
2023-10-23	14.640	14.640	14.444	14.482	11.538	10,306
2023-10-20	14.740	14.824	14.692	14.692	11.705	8,579
2023-10-19	14.656	14.874	14.600	14.874	11.850	11,255
2023-10-18	14.794	14.852	14.720	14.738	11.742	12,993
2023-10-17	14.864	15.088	14.864	14.922	11.888	13,624
2023-10-16	14.872	14.872	14.656	14.808	11.797	985
2023-10-13	14.762	14.794	14.624	14.752	11.753	5,488
2023-10-12	14.758	14.814	14.680	14.680	11.695	7,039
2023-10-11	14.674	14.740	14.672	14.728	11.734	3,238
2023-10-10	14.438	14.612	14.430	14.572	11.609	35,000
2023-10-09	14.180	14.308	14.162	14.300	11.393	1,861
2023-10-06	14.106	14.176	13.916	14.156	11.278	20,838
2023-10-05	14.058	14.136	14.012	14.136	11.262	13,830
2023-10-04	14.100	14.380	14.022	14.048	11.192	55,810
2023-10-03	14.150	14.194	13.850	13.984	11.141	24,162
2023-10-02	14.668	14.750	14.246	14.294	11.388	2,114
2023-09-29	14.426	14.630	14.426	14.524	11.571	427
2023-09-28	14.440	14.548	14.360	14.374	11.452	45,211
2023-09-27	14.484	14.510	14.460	14.510	11.560	10,547
2023-09-26	14.760	14.854	14.712	14.746	11.748	3,271
2023-09-25	14.950	14.966	14.778	14.822	11.809	1,900
2023-09-22	14.860	14.956	14.860	14.956	11.915	2,277

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.