Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	12.032	12.184	11.984	12.100	8.765	8,398
2022-10-14	11.938	12.044	11.836	11.836	8.574	2,287
2022-10-13	11.400	11.990	11.400	11.990	8.686	9,703
2022-10-12	11.500	11.538	11.400	11.436	8.284	840
2022-10-11	11.620	11.696	11.472	11.472	8.310	2,220
2022-10-10	11.836	11.858	11.676	11.696	8.473	7,901
2022-10-07	11.900	12.026	11.900	11.956	8.661	786
2022-10-06	12.216	12.216	11.942	11.982	8.680	6,323
2022-10-05	12.276	12.370	12.180	12.344	8.942	4,049
2022-10-04	12.302	12.320	12.210	12.210	8.845	3,968
2022-10-03	11.872	12.146	11.872	12.104	8.768	7,642
2022-09-30	11.940	11.940	11.752	11.752	8.513	2,181
2022-09-29	11.864	11.890	11.748	11.770	8.526	6,946
2022-09-28	11.968	12.088	11.794	12.062	8.738	17,924
2022-09-27	12.196	12.200	12.000	12.000	8.693	9,974
2022-09-26	12.378	12.378	12.090	12.090	8.758	8,732
2022-09-23	12.596	12.624	12.278	12.500	9.055	6,893
2022-09-22	12.636	12.654	12.506	12.506	9.059	2,885
2022-09-21	12.514	13.000	12.514	13.000	9.417	1,800
2022-09-20	12.930	12.990	12.570	12.720	9.214	7,385
2022-09-19	12.764	12.888	12.602	12.872	9.324	9,274
2022-09-16	12.876	12.936	12.722	12.936	9.371	6,619
2022-09-15	13.044	13.066	12.826	12.826	9.291	6,990
2022-09-14	13.296	13.296	13.060	13.076	9.472	7,300
2022-09-13	12.946	13.312	12.824	13.136	9.516	30,894
2022-09-12	12.936	12.986	12.894	12.986	9.407	1,499
2022-09-09	12.724	12.890	12.662	12.662	9.172	6,353
2022-09-08	12.706	12.878	12.608	12.878	9.329	15,473
2022-09-07	12.710	12.898	12.338	12.338	8.938	13,334
2022-09-06	12.316	12.316	12.020	12.020	8.707	390
2022-09-05	11.888	12.304	11.844	12.120	8.780	3,800
2022-09-02	11.848	12.200	11.844	12.000	8.693	11,647
2022-09-01	11.860	11.860	11.708	11.784	8.536	10,883
2022-08-31	12.132	12.132	11.800	11.800	8.548	38,980
2022-08-30	12.308	12.384	12.052	12.052	8.730	10,419
2022-08-29	12.504	12.504	12.142	12.266	8.885	27,993
2022-08-26	12.968	12.968	12.666	12.878	9.329	4,659
2022-08-25	12.966	13.100	12.930	13.010	9.424	8,809
2022-08-24	12.946	13.002	12.700	12.700	9.200	2,969
2022-08-23	12.846	13.050	12.846	12.950	9.381	14,582
2022-08-22	12.938	13.100	12.786	12.830	9.294	12,812
2022-08-19	12.926	13.060	12.866	13.060	9.461	14,162
2022-08-18	12.866	12.950	12.864	12.904	9.348	7,544
2022-08-17	12.950	13.060	12.850	13.060	9.461	5,355
2022-08-16	12.934	13.080	12.880	13.080	9.475	11,778
2022-08-15	12.956	13.250	12.860	13.250	9.598	3,801
2022-08-12	12.876	12.928	12.832	12.852	9.310	3,042
2022-08-11	12.868	12.890	12.650	12.650	9.164	26,200
2022-08-10	12.800	12.858	12.482	12.482	9.042	22,144
2022-08-09	12.532	12.700	12.424	12.424	9.000	12,705
2022-08-08	12.592	12.610	12.490	12.490	9.048	16,429
2022-08-05	12.474	12.478	12.378	12.378	8.967	6,330
2022-08-04	12.422	12.520	12.368	12.446	9.016	4,666
2022-08-03	12.512	12.576	12.390	12.390	8.975	13,100
2022-08-02	12.550	12.594	12.488	12.490	9.048	14,530
2022-08-01	12.320	12.498	12.292	12.440	9.012	20,462
2022-07-29	12.074	12.330	12.058	12.058	8.735	41,886
2022-07-28	11.808	12.054	11.696	12.022	8.709	19,903
2022-07-27	11.532	11.876	11.532	11.728	8.496	13,394
2022-07-26	11.572	11.572	11.440	11.472	8.310	5,400

← NewerPage 18 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.