Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	15.034	15.034	14.880	14.964	11.922	11,615
2023-09-20	15.330	15.330	15.152	15.152	12.071	14,659
2023-09-19	15.184	15.312	15.170	15.290	12.181	3,881
2023-09-18	15.226	15.280	15.042	15.068	12.005	6,721
2023-09-15	15.236	15.258	15.178	15.178	12.092	1,396
2023-09-14	14.972	15.210	14.972	15.162	12.079	40,488
2023-09-13	14.800	14.906	14.800	14.900	11.871	3,191
2023-09-12	14.942	14.946	14.836	14.884	11.858	7,598
2023-09-11	14.900	14.930	14.868	14.868	11.845	5,607
2023-09-08	14.710	14.830	14.596	14.808	11.797	9,540
2023-09-07	14.602	14.688	14.602	14.632	11.657	5,123
2023-09-06	14.562	14.562	14.350	14.518	11.566	14,119
2023-09-05	14.658	14.738	14.516	14.602	11.633	47,210
2023-09-04	14.858	14.916	14.758	14.778	11.774	5,687
2023-09-01	14.886	14.958	14.792	14.828	11.813	3,198
2023-08-31	14.924	14.984	14.768	14.872	11.848	4,487
2023-08-30	14.966	14.966	14.800	14.910	11.879	17,835
2023-08-29	14.924	15.086	14.920	15.042	11.984	40,075
2023-08-28	14.830	14.862	14.762	14.862	11.840	935
2023-08-25	14.658	14.802	14.658	14.794	11.786	1,393
2023-08-24	14.550	14.712	14.550	14.712	11.721	47,657
2023-08-23	14.808	14.812	14.644	14.644	11.667	1,474
2023-08-22	14.790	14.792	14.684	14.718	11.726	4,856
2023-08-21	14.700	14.928	14.692	14.772	11.769	43,372
2023-08-18	14.556	14.594	14.440	14.566	11.605	5,711
2023-08-17	14.512	14.516	14.418	14.488	11.542	2,366
2023-08-16	14.362	14.486	14.362	14.486	11.541	3,766
2023-08-15	14.524	14.524	14.424	14.424	11.491	1,012
2023-08-14	14.492	14.548	14.450	14.548	11.590	7,290
2023-08-11	14.560	14.584	14.456	14.462	11.522	4,256
2023-08-10	14.660	14.660	14.614	14.616	11.644	3,844
2023-08-09	14.462	14.604	14.394	14.544	11.587	2,583
2023-08-08	14.576	14.576	14.382	14.416	11.485	2,114
2023-08-07	14.408	14.436	14.270	14.404	11.476	16,829
2023-08-04	14.430	14.498	14.430	14.458	11.519	3,942
2023-08-03	14.514	14.546	14.300	14.382	11.458	80,185
2023-08-02	14.722	14.722	14.596	14.616	11.644	6,664
2023-08-01	14.938	14.938	14.750	14.890	11.863	28,001
2023-07-31	14.886	15.112	14.886	14.890	11.863	4,039
2023-07-28	15.170	15.260	14.832	15.022	11.968	21,067
2023-07-27	15.402	15.410	15.284	15.336	12.218	30,057
2023-07-26	15.272	15.384	15.272	15.384	12.256	1,478
2023-07-25	15.330	15.374	15.230	15.374	12.248	5,650
2023-07-24	15.368	15.470	15.362	15.374	12.248	2,697
2023-07-21	15.442	15.488	15.352	15.462	12.318	8,208
2023-07-20	15.176	15.378	15.176	15.378	12.252	5,886
2023-07-19	15.070	15.156	15.000	15.066	12.003	5,131
2023-07-18	14.972	14.980	14.938	14.980	11.934	432
2023-07-17	15.020	15.122	14.980	14.994	11.946	11,413
2023-07-14	15.070	15.070	15.020	15.036	11.979	8,831
2023-07-13	15.130	15.134	15.064	15.106	12.035	13,179
2023-07-12	14.950	15.300	14.906	15.300	12.189	193
2023-07-11	14.976	15.066	14.920	14.980	11.934	1,164
2023-07-10	14.978	15.100	14.802	14.802	11.793	910
2023-07-07	14.878	15.116	14.800	14.800	11.791	10,090
2023-07-06	15.222	15.230	14.938	14.938	11.901	13,042
2023-07-05	15.408	15.520	15.290	15.396	12.266	5,149
2023-07-04	15.402	15.546	15.386	15.546	12.385	12,497
2023-07-03	15.366	15.526	15.310	15.474	12.328	14,162
2023-06-30	15.324	15.358	15.210	15.310	12.197	15,400

← NewerPage 14 of 22 · 1,278 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.