Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	14.634	14.752	14.600	14.676	10.631	13,257
2023-03-31	14.564	14.680	14.552	14.584	10.565	13,596
2023-03-30	14.450	14.590	14.450	14.548	10.539	10,688
2023-03-29	13.984	14.270	13.984	14.236	10.313	29,930
2023-03-28	13.900	13.912	13.856	13.910	10.076	2,198
2023-03-27	13.754	13.906	13.738	13.848	10.031	6,169
2023-03-24	13.700	13.700	13.544	13.596	9.849	6,304
2023-03-23	13.814	13.938	13.744	13.910	10.076	4,362
2023-03-22	13.870	13.950	13.860	13.874	10.050	3,011
2023-03-21	13.668	13.910	13.668	13.868	10.046	15,843
2023-03-20	13.402	13.662	13.134	13.594	9.847	7,995
2023-03-17	13.744	13.762	13.384	13.418	9.720	21,750
2023-03-16	13.742	13.820	13.668	13.798	9.995	13,024
2023-03-15	14.094	14.128	13.566	13.606	9.856	28,285
2023-03-14	13.920	14.110	13.920	14.076	10.197	2,753
2023-03-13	14.050	14.060	13.832	13.876	10.052	10,149
2023-03-10	14.030	14.132	14.016	14.090	10.207	25,837
2023-03-09	14.164	14.164	14.038	14.122	10.230	12,697
2023-03-08	14.068	14.154	14.006	14.154	10.253	2,827
2023-03-07	14.012	14.200	14.012	14.072	10.194	10,207
2023-03-06	14.000	14.044	13.964	14.028	10.162	15,318
2023-03-03	13.904	13.970	13.854	13.882	10.056	19,604
2023-03-02	13.532	13.780	13.510	13.780	9.982	17,524
2023-03-01	13.830	13.890	13.592	13.622	9.868	54,052
2023-02-28	13.888	14.018	13.852	13.852	10.034	6,241
2023-02-27	14.064	14.094	13.982	13.986	10.131	19,025
2023-02-24	14.130	14.152	14.022	14.032	10.165	13,222
2023-02-23	14.118	14.200	14.066	14.126	10.233	5,505
2023-02-22	14.262	14.272	14.066	14.118	10.227	6,109
2023-02-21	14.146	14.380	14.100	14.272	10.339	95,077
2023-02-20	13.536	13.630	13.516	13.616	9.863	32,890
2023-02-17	13.316	13.520	13.316	13.510	9.787	3,055
2023-02-16	13.382	13.418	13.334	13.392	9.701	10,097
2023-02-15	13.260	13.344	13.260	13.312	9.643	8,083
2023-02-14	13.158	13.340	13.158	13.266	9.610	4,803
2023-02-13	13.238	13.238	13.138	13.152	9.527	4,694
2023-02-10	13.060	13.218	13.046	13.218	9.575	4,881
2023-02-09	13.090	13.160	13.060	13.080	9.475	10,271
2023-02-08	12.900	13.118	12.886	13.092	9.484	7,996
2023-02-07	13.048	13.048	12.800	12.864	9.319	29,544
2023-02-06	13.084	13.122	12.992	13.122	9.506	9,636
2023-02-03	12.960	13.118	12.900	13.118	9.503	2,689
2023-02-02	13.180	13.230	12.912	12.912	9.353	22,919
2023-02-01	13.054	13.194	13.000	13.130	9.511	8,417
2023-01-31	12.982	13.000	12.884	13.000	9.417	3,219
2023-01-30	12.950	13.026	12.902	12.950	9.381	21,036
2023-01-27	13.088	13.088	12.916	12.974	9.398	1,549
2023-01-26	13.100	13.108	12.998	13.050	9.453	3,431
2023-01-25	13.052	13.112	13.004	13.102	9.491	9,012
2023-01-24	12.770	12.964	12.742	12.938	9.372	20,386
2023-01-23	12.610	12.636	12.564	12.588	9.119	47,453
2023-01-20	12.544	12.544	12.450	12.522	9.071	4,605
2023-01-19	12.536	12.536	12.450	12.472	9.035	6,600
2023-01-18	12.504	12.608	12.470	12.552	9.093	46,737
2023-01-17	12.924	12.924	12.494	12.494	9.051	55,687
2023-01-16	13.372	13.396	13.168	13.176	9.545	28,601
2023-01-13	13.430	13.464	13.220	13.300	9.634	2,893
2023-01-12	13.502	13.502	13.376	13.450	9.743	9,467
2023-01-11	13.220	13.392	13.220	13.280	9.620	4,450
2023-01-10	13.154	13.216	13.062	13.088	9.481	4,094

← NewerPage 16 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.