Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	11.298	11.392	10.304	11.246	8.147	27,341
2022-04-29	11.402	11.490	11.324	11.324	8.203	26,880
2022-04-28	11.222	11.364	11.222	11.340	8.215	39,671
2022-04-27	11.034	11.288	10.874	11.184	8.102	69,706
2022-04-26	11.576	11.690	11.382	11.418	8.271	72,524
2022-04-25	11.310	11.576	11.284	11.540	8.360	56,923
2022-04-22	12.120	12.138	11.990	12.094	8.145	17,514
2022-04-21	12.076	12.392	12.056	12.196	8.214	44,147
2022-04-20	11.716	12.108	11.684	12.014	8.091	45,946
2022-04-19	11.582	11.814	11.572	11.666	7.857	62,061
2022-04-14	11.604	11.682	11.548	11.672	7.861	71,855
2022-04-13	11.398	11.650	11.386	11.632	7.834	37,103
2022-04-12	11.304	11.506	11.256	11.450	7.711	37,428
2022-04-11	11.798	11.798	11.482	11.520	7.759	30,060
2022-04-08	11.660	11.816	11.622	11.630	7.833	24,491
2022-04-07	11.834	11.872	11.488	11.572	7.794	44,590
2022-04-06	11.694	11.818	11.474	11.772	7.928	43,030
2022-04-05	11.970	12.048	11.650	11.788	7.939	42,751
2022-04-04	12.072	12.106	11.938	12.026	8.099	11,509
2022-04-01	11.940	12.140	11.904	11.940	8.041	45,246
2022-03-31	12.158	12.266	11.870	11.928	8.033	16,063
2022-03-30	12.018	12.098	11.882	12.098	8.148	40,652
2022-03-29	12.070	12.218	11.926	12.200	8.217	37,534
2022-03-28	11.822	12.068	11.822	11.848	7.979	18,803
2022-03-25	11.770	11.864	11.748	11.800	7.947	3,950
2022-03-24	12.010	12.010	11.670	11.808	7.953	14,339
2022-03-23	12.330	12.330	11.974	11.974	8.064	20,324
2022-03-22	12.178	12.406	12.178	12.330	8.304	46,065
2022-03-21	12.136	12.214	12.044	12.080	8.136	43,851
2022-03-18	12.022	12.074	11.860	12.074	8.132	37,352
2022-03-17	11.996	12.098	11.830	12.098	8.148	24,726
2022-03-16	11.736	12.130	11.652	11.774	7.930	64,487
2022-03-15	11.404	11.572	11.212	11.556	7.783	22,274
2022-03-14	11.270	11.558	11.270	11.438	7.703	52,774
2022-03-11	11.164	11.330	11.002	11.094	7.472	46,117
2022-03-10	11.248	11.248	10.798	11.040	7.435	37,080
2022-03-09	10.790	11.278	10.790	11.278	7.596	46,298
2022-03-08	10.026	10.660	9.984	10.492	7.066	54,642
2022-03-07	10.442	10.442	9.814	10.066	6.779	118,031
2022-03-04	11.312	11.312	10.650	10.734	7.229	68,447
2022-03-03	12.050	12.050	11.262	11.290	7.604	88,115
2022-03-02	12.114	12.486	12.038	12.090	8.142	56,482
2022-03-01	13.906	13.956	12.270	12.402	8.353	101,947
2022-02-28	14.214	14.392	13.962	14.276	9.615	76,369
2022-02-25	13.800	14.490	13.742	14.436	9.722	48,974
2022-02-24	13.860	13.974	13.594	13.728	9.246	80,604
2022-02-23	14.436	14.600	14.374	14.392	9.693	62,566
2022-02-22	14.104	14.412	14.060	14.412	9.706	16,287
2022-02-21	14.508	14.564	14.212	14.314	9.640	31,006
2022-02-18	14.380	14.600	14.380	14.456	9.736	69,480
2022-02-17	14.168	14.500	14.072	14.404	9.701	11,303
2022-02-16	14.250	14.250	14.080	14.106	9.500	10,532
2022-02-15	14.198	14.366	14.060	14.210	9.570	16,957
2022-02-14	14.378	14.378	14.160	14.304	9.634	24,920
2022-02-11	14.444	14.540	14.384	14.516	9.776	1,970
2022-02-10	14.406	14.570	14.406	14.570	9.813	20,491
2022-02-09	14.400	14.528	14.320	14.320	9.644	41,428
2022-02-08	14.142	14.306	14.142	14.306	9.635	5,021
2022-02-07	14.130	14.156	14.088	14.114	9.506	5,226
2022-02-04	14.204	14.204	14.046	14.088	9.488	8,933

← NewerPage 20 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.