Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	14.542	15.104	14.542	15.104	12.033	28,718
2023-06-28	14.488	14.498	14.448	14.498	11.550	872
2023-06-27	14.342	14.378	14.268	14.318	11.407	4,463
2023-06-26	14.240	14.460	14.236	14.458	11.519	1,424
2023-06-23	14.206	14.304	14.090	14.116	11.246	2,067
2023-06-22	14.280	14.282	14.180	14.282	11.378	3,363
2023-06-21	14.202	14.254	14.202	14.246	11.350	108
2023-06-20	14.246	14.354	14.246	14.274	11.372	600
2023-06-19	14.332	14.332	14.098	14.098	11.232	8,523
2023-06-16	14.244	14.378	14.244	14.368	11.447	3,835
2023-06-15	14.208	14.288	14.184	14.224	11.332	4,337
2023-06-14	14.200	14.300	14.200	14.250	11.353	8,407
2023-06-13	14.006	14.204	14.002	14.172	11.291	6,690
2023-06-12	14.240	14.266	14.100	14.266	11.366	3,800
2023-06-09	14.284	14.304	14.244	14.294	11.388	2,575
2023-06-08	14.254	14.326	14.190	14.248	11.351	1,448
2023-06-07	14.100	14.198	14.100	14.198	11.311	526
2023-06-06	14.070	14.090	14.026	14.090	11.225	4,560
2023-06-05	14.116	14.136	14.068	14.136	11.262	5,474
2023-06-02	14.126	14.196	13.964	14.196	11.310	12,858
2023-06-01	14.108	14.188	14.038	14.188	11.303	4,520
2023-05-31	14.008	14.116	13.966	13.996	11.151	2,349
2023-05-30	13.950	14.100	13.950	14.060	11.202	4,996
2023-05-29	13.978	13.978	13.874	13.934	11.101	364
2023-05-26	13.928	13.992	13.706	13.992	11.147	17,427
2023-05-25	14.076	14.184	13.940	13.940	11.106	12,609
2023-05-24	14.314	14.314	14.122	14.130	11.257	3,842
2023-05-23	14.386	14.444	14.356	14.356	11.437	5,756
2023-05-22	14.474	14.564	14.376	14.564	11.603	23,699
2023-05-19	14.450	14.566	14.406	14.566	11.605	10,568
2023-05-18	14.718	14.718	14.478	14.596	11.629	4,769
2023-05-17	14.772	14.820	14.684	14.774	11.770	3,874
2023-05-16	14.878	14.980	14.796	14.884	11.858	28,604
2023-05-15	14.880	14.992	14.776	14.782	11.777	8,285
2023-05-12	14.974	15.074	14.818	14.846	11.828	28,093
2023-05-11	14.580	14.830	14.566	14.788	11.781	3,780
2023-05-10	14.700	14.750	14.576	14.646	11.668	23,921
2023-05-09	14.770	14.770	14.596	14.678	11.694	5,058
2023-05-08	14.576	14.766	14.566	14.644	11.667	2,137
2023-05-05	14.670	14.670	14.456	14.466	11.525	5,143
2023-05-04	14.506	14.632	14.420	14.514	11.563	13,432
2023-05-03	14.416	14.622	14.338	14.622	11.649	7,746
2023-05-02	14.570	14.570	14.350	14.352	11.434	3,734
2023-04-28	13.920	14.556	13.920	14.484	11.539	36,902
2023-04-27	15.500	15.504	15.400	15.428	11.176	10,722
2023-04-26	15.408	15.470	15.368	15.440	11.185	16,495
2023-04-25	15.244	15.420	15.232	15.420	11.170	32,822
2023-04-24	15.428	15.466	15.246	15.340	11.112	6,665
2023-04-21	15.572	15.572	15.438	15.454	11.195	3,012
2023-04-20	15.418	15.460	15.402	15.422	11.172	6,599
2023-04-19	15.280	15.500	15.280	15.450	11.192	20,302
2023-04-18	15.268	15.370	15.248	15.296	11.080	6,187
2023-04-17	15.142	15.300	15.142	15.232	11.034	17,916
2023-04-14	15.268	15.300	15.102	15.102	10.940	5,496
2023-04-13	15.102	15.206	15.100	15.206	11.015	10,073
2023-04-12	15.252	15.340	15.234	15.282	11.070	52,424
2023-04-11	15.206	15.260	15.000	15.210	11.018	1,790
2023-04-06	15.004	15.200	15.004	15.090	10.931	7,865
2023-04-05	14.814	15.000	14.800	15.000	10.866	9,891
2023-04-04	14.680	14.854	14.678	14.754	10.688	5,179

← NewerPage 15 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.