Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	13.154	13.216	13.062	13.088	9.481	4,094
2023-01-09	12.988	13.264	12.988	13.260	9.606	27,249
2023-01-06	13.000	13.000	12.796	12.948	9.380	8,136
2023-01-05	13.210	13.436	13.210	13.258	9.604	5,175
2023-01-04	13.480	13.510	13.102	13.244	9.594	17,774
2023-01-03	13.518	13.750	13.458	13.458	9.749	1,345
2023-01-02	13.498	13.550	13.498	13.550	9.816	1,578
2022-12-30	13.436	13.512	13.436	13.512	9.788	2,680
2022-12-29	13.384	13.464	13.384	13.440	9.736	1,444
2022-12-28	13.602	13.602	13.316	13.316	9.646	37
2022-12-27	13.674	13.710	13.604	13.710	9.931	2,050
2022-12-23	13.614	13.826	13.540	13.826	10.016	2,757
2022-12-22	13.688	13.688	13.560	13.560	9.823	9,195
2022-12-21	13.546	14.100	13.474	14.100	10.214	5,350
2022-12-20	13.448	13.566	12.998	13.566	9.827	32,349
2022-12-19	13.938	13.990	13.908	13.908	10.075	1,400
2022-12-16	13.956	13.956	13.886	13.886	10.059	4,655
2022-12-15	14.256	14.256	13.958	14.210	10.294	3,051
2022-12-14	14.364	14.476	14.300	14.476	10.486	7,146
2022-12-13	14.290	14.600	14.284	14.600	10.576	23,245
2022-12-12	14.430	14.430	14.372	14.396	10.428	202
2022-12-09	14.300	14.408	14.210	14.262	10.331	2,722
2022-12-08	14.400	14.400	14.300	14.300	10.359	8,852
2022-12-07	14.472	14.600	14.444	14.600	10.576	2,004
2022-12-06	14.438	14.516	14.360	14.360	10.402	4,842
2022-12-05	14.362	14.466	14.220	14.310	10.366	5,451
2022-12-02	14.450	14.478	14.400	14.430	10.453	4,383
2022-12-01	14.556	14.640	14.472	14.552	10.541	5,315
2022-11-30	14.438	14.626	14.388	14.466	10.479	2,726
2022-11-29	14.408	14.500	14.292	14.470	10.482	3,383
2022-11-28	14.366	14.406	14.236	14.236	10.313	6,382
2022-11-25	14.382	14.454	14.300	14.454	10.470	3,571
2022-11-24	14.434	14.558	14.434	14.550	10.540	3,202
2022-11-23	14.450	14.472	14.292	14.292	10.353	7,166
2022-11-22	14.662	14.662	14.400	14.400	10.431	1,765
2022-11-21	14.406	14.642	14.406	14.642	10.607	11,327
2022-11-18	14.344	14.434	14.246	14.246	10.320	25,259
2022-11-17	14.352	14.352	14.194	14.206	10.291	10,188
2022-11-16	14.312	14.342	14.100	14.100	10.214	8,257
2022-11-15	14.316	14.418	14.280	14.292	10.353	19,340
2022-11-14	14.182	14.286	13.988	14.112	10.223	8,767
2022-11-11	14.080	14.132	13.872	13.872	10.049	16,365
2022-11-10	13.844	14.186	13.772	13.772	9.976	70,249
2022-11-09	13.458	13.458	13.348	13.376	9.690	21,432
2022-11-08	13.520	13.552	13.384	13.406	9.711	6,192
2022-11-07	13.542	13.580	13.270	13.270	9.613	14,281
2022-11-04	13.448	13.626	13.344	13.440	9.736	36,010
2022-11-03	13.178	13.296	13.178	13.194	9.558	11,454
2022-11-02	13.284	13.332	13.178	13.178	9.546	1,785
2022-11-01	13.254	13.440	13.254	13.320	9.649	4,885
2022-10-31	13.114	13.246	13.036	13.036	9.443	3,639
2022-10-28	12.986	13.110	12.984	13.076	9.472	5,193
2022-10-27	13.022	13.114	12.908	12.908	9.351	13,599
2022-10-26	13.088	13.088	12.750	12.872	9.324	3,346
2022-10-25	12.980	13.090	12.882	12.928	9.365	10,170
2022-10-24	12.400	12.830	12.254	12.740	9.229	13,921
2022-10-21	12.210	12.310	12.070	12.310	8.917	4,579
2022-10-20	12.246	12.320	12.102	12.124	8.783	3,191
2022-10-19	12.070	12.304	11.990	11.990	8.686	899
2022-10-18	12.186	12.316	12.150	12.150	8.801	14,906

← NewerPage 17 of 22 · 1,279 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.