Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.944	14.200	13.944	13.996	9.426	16,454
2022-02-02	13.742	13.890	13.742	13.878	9.347	1,180
2022-02-01	13.666	13.800	13.638	13.722	9.242	3,055
2022-01-31	13.650	13.650	13.506	13.552	9.127	5,969
2022-01-28	13.556	13.556	13.398	13.532	9.114	1,802
2022-01-27	13.246	13.740	13.246	13.672	9.208	27,687
2022-01-26	13.188	13.452	13.188	13.352	8.992	9,400
2022-01-25	13.148	13.222	13.020	13.020	8.769	2,799
2022-01-24	13.500	13.536	13.062	13.150	8.856	20,232
2022-01-21	13.608	13.684	13.496	13.528	9.111	22,618
2022-01-20	13.614	13.754	13.578	13.708	9.232	7,210
2022-01-19	13.620	13.620	13.444	13.486	9.083	6,652
2022-01-18	13.830	13.830	13.690	13.734	9.250	18,840
2022-01-17	13.846	13.892	13.808	13.828	9.313	15,017
2022-01-14	13.646	13.868	13.500	13.868	9.340	19,848
2022-01-13	13.770	13.912	13.762	13.864	9.337	9,059
2022-01-12	13.722	13.918	13.722	13.756	9.264	27,172
2022-01-11	13.346	13.518	13.346	13.518	9.104	2,967
2022-01-10	13.298	13.406	13.290	13.356	8.995	17,497
2022-01-07	13.194	13.270	13.150	13.252	8.925	3,919
2022-01-06	13.134	13.214	13.124	13.214	8.899	2,017
2022-01-05	13.292	13.374	13.268	13.282	8.945	11,286
2022-01-04	13.196	13.358	13.160	13.350	8.991	29,308
2022-01-03	13.082	13.310	13.082	13.200	8.890	9,402
2021-12-30	13.110	13.110	13.074	13.076	8.807	822
2021-12-29	13.074	13.146	13.062	13.146	8.854	4,212
2021-12-28	13.050	13.144	13.040	13.144	8.852	8,504
2021-12-27	12.866	12.952	12.866	12.896	8.685	4,357
2021-12-23	12.860	12.912	12.860	12.910	8.695	1,611
2021-12-22	12.758	12.866	12.758	12.866	8.665	6,199
2021-12-21	12.810	13.014	12.806	12.952	8.723	30,390
2021-12-20	12.784	12.784	12.524	12.740	8.580	10,824
2021-12-17	13.032	13.038	12.898	12.932	8.710	13,869
2021-12-16	13.172	13.172	12.982	12.982	8.743	10,853
2021-12-15	12.916	12.956	12.902	12.940	8.715	3,667
2021-12-14	12.950	12.950	12.880	12.898	8.687	2,473
2021-12-13	13.070	13.110	12.872	12.892	8.683	15,567
2021-12-10	12.892	13.070	12.764	13.068	8.801	15,389
2021-12-09	13.080	13.174	12.988	13.164	8.866	25,564
2021-12-08	13.262	13.296	13.134	13.156	8.860	3,860
2021-12-07	13.206	13.218	13.104	13.182	8.878	2,868
2021-12-06	13.050	13.176	13.030	13.086	8.813	18,148
2021-12-03	12.914	12.960	12.896	12.946	8.719	6,284
2021-12-02	12.846	12.892	12.806	12.822	8.635	8,077
2021-12-01	12.814	13.022	12.814	12.978	8.740	9,655
2021-11-30	12.762	12.840	12.658	12.824	8.637	8,228
2021-11-29	12.804	13.050	12.804	12.892	8.683	5,116
2021-11-26	12.742	12.900	12.690	12.750	8.587	37,748
2021-11-25	13.094	13.198	13.094	13.110	8.829	8,678
2021-11-24	13.030	13.084	12.946	12.946	8.719	3,167
2021-11-23	12.996	13.188	12.926	13.188	8.882	11,488
2021-11-22	13.172	13.172	12.960	13.066	8.800	24,020
2021-11-19	13.300	13.324	13.044	13.120	8.836	12,049
2021-11-18	13.476	13.520	13.342	13.370	9.005	9,355
2021-11-17	13.466	13.600	13.444	13.444	9.054	40,916
2021-11-16	13.396	13.520	13.318	13.460	9.065	52,373
2021-11-15	13.212	13.444	13.212	13.374	9.007	8,978
2021-11-12	13.020	13.198	13.020	13.180	8.877	11,089
2021-11-11	13.132	13.204	12.990	13.178	8.875	66,382
2021-11-10	12.718	12.880	12.700	12.880	8.674	20,260

← NewerPage 21 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.