Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	11.396	11.790	11.358	11.790	8.541	8,535
2022-07-22	11.418	11.506	11.314	11.434	8.283	18,446
2022-07-21	11.534	11.566	11.388	11.430	8.280	6,704
2022-07-20	11.604	11.680	11.400	11.424	8.276	9,731
2022-07-19	11.210	11.668	11.210	11.406	8.262	21,578
2022-07-18	11.046	11.304	11.046	11.304	8.189	15,654
2022-07-15	10.886	11.142	10.886	11.038	7.996	35,792
2022-07-14	10.842	10.908	10.670	10.844	7.855	12,174
2022-07-13	10.778	10.870	10.700	10.846	7.857	10,004
2022-07-12	10.772	10.852	10.678	10.852	7.861	5,137
2022-07-11	10.682	10.820	10.682	10.804	7.826	16,929
2022-07-08	10.596	10.966	10.586	10.934	7.921	53,893
2022-07-07	10.608	10.750	10.508	10.632	7.702	26,743
2022-07-06	10.500	10.500	10.098	10.410	7.541	52,015
2022-07-05	11.040	11.060	10.452	10.650	7.715	44,943
2022-07-04	11.200	11.250	11.010	11.010	7.976	29,128
2022-07-01	10.842	11.256	10.836	11.198	8.112	29,002
2022-06-30	11.016	11.220	10.800	10.940	7.925	43,372
2022-06-29	11.498	11.498	11.250	11.372	8.238	12,038
2022-06-28	11.502	11.588	11.438	11.462	8.303	10,325
2022-06-27	11.460	11.484	11.332	11.388	8.249	22,769
2022-06-24	11.436	11.440	11.268	11.332	8.209	13,420
2022-06-23	11.558	11.736	11.416	11.416	8.270	12,179
2022-06-22	11.426	11.658	11.244	11.584	8.391	10,333
2022-06-21	11.534	11.620	11.464	11.464	8.305	15,475
2022-06-20	11.322	11.544	11.070	11.500	8.331	20,368
2022-06-17	11.300	11.404	11.212	11.246	8.147	16,222
2022-06-16	12.034	12.042	11.062	11.290	8.178	43,434
2022-06-15	12.144	12.318	12.144	12.192	8.832	9,362
2022-06-14	12.162	12.212	11.932	11.938	8.648	11,012
2022-06-13	12.080	12.166	12.026	12.104	8.768	29,185
2022-06-10	12.300	12.300	12.088	12.236	8.864	32,542
2022-06-09	12.484	12.508	12.356	12.450	9.019	7,115
2022-06-08	12.486	12.486	12.324	12.460	9.026	4,486
2022-06-07	12.558	12.600	12.446	12.600	9.127	17,797
2022-06-06	12.542	12.700	12.446	12.606	9.132	14,770
2022-06-03	12.556	12.582	12.402	12.452	9.020	11,303
2022-06-02	12.452	12.540	12.410	12.410	8.990	7,617
2022-06-01	12.534	12.702	12.414	12.446	9.016	8,049
2022-05-31	12.848	12.848	12.384	12.516	9.067	24,440
2022-05-30	12.772	12.772	12.428	12.572	9.107	23,813
2022-05-27	12.778	12.778	12.642	12.684	9.188	13,861
2022-05-26	12.832	12.840	12.766	12.766	9.248	12,029
2022-05-25	12.730	12.862	12.722	12.794	9.268	7,355
2022-05-24	12.722	12.722	12.510	12.566	9.103	7,694
2022-05-23	12.842	12.896	12.700	12.848	9.307	14,426
2022-05-20	12.538	12.802	12.538	12.660	9.171	24,831
2022-05-19	12.320	12.586	12.196	12.586	9.117	37,094
2022-05-18	12.466	12.664	12.360	12.362	8.955	31,663
2022-05-17	12.210	12.400	12.200	12.272	8.890	67,657
2022-05-16	11.336	11.730	11.246	11.730	8.497	33,358
2022-05-13	11.350	11.396	11.316	11.364	8.232	14,047
2022-05-12	11.150	11.234	10.850	11.084	8.029	18,872
2022-05-11	11.042	11.326	11.010	11.270	8.164	14,416
2022-05-10	10.942	11.198	10.918	10.966	7.944	15,177
2022-05-09	11.206	11.206	10.960	10.980	7.954	52,383
2022-05-06	11.182	11.242	11.064	11.150	8.077	13,727
2022-05-05	11.488	11.488	11.252	11.266	8.161	12,709
2022-05-04	11.354	11.514	11.272	11.406	8.262	13,367
2022-05-03	11.296	11.438	11.278	11.344	8.218	28,392

← NewerPage 19 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.