Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.686 | 12.876 | 12.686 | 12.718 | 8.565 | 5,885 |
| 2021-11-08 | 12.870 | 12.870 | 12.762 | 12.762 | 8.595 | 24,913 |
| 2021-11-05 | 12.646 | 12.808 | 12.632 | 12.732 | 8.575 | 30,446 |
| 2021-11-04 | 12.490 | 12.670 | 12.490 | 12.636 | 8.510 | 13,044 |
| 2021-11-03 | 12.500 | 12.516 | 12.428 | 12.440 | 8.378 | 22,544 |
| 2021-11-02 | 12.472 | 12.536 | 12.446 | 12.490 | 8.412 | 13,748 |
| 2021-11-01 | 12.330 | 12.454 | 12.312 | 12.380 | 8.338 | 4,484 |
| 2021-10-29 | 12.384 | 12.440 | 12.296 | 12.296 | 8.281 | 13,741 |
| 2021-10-28 | 12.368 | 12.398 | 12.262 | 12.374 | 8.334 | 31,199 |
| 2021-10-27 | 12.274 | 12.348 | 12.252 | 12.332 | 8.305 | 31,448 |
| 2021-10-26 | 12.120 | 12.262 | 12.110 | 12.194 | 8.212 | 34,239 |
| 2021-10-25 | 12.146 | 12.212 | 12.068 | 12.082 | 8.137 | 5,045 |
| 2021-10-22 | 12.068 | 12.180 | 12.040 | 12.180 | 8.203 | 9,624 |
| 2021-10-21 | 12.142 | 12.174 | 12.044 | 12.118 | 8.161 | 10,379 |
| 2021-10-20 | 11.874 | 12.030 | 11.874 | 12.028 | 8.101 | 18,769 |
| 2021-10-19 | 11.618 | 11.814 | 11.600 | 11.814 | 7.957 | 10,195 |
| 2021-10-18 | 11.656 | 11.758 | 11.526 | 11.620 | 7.826 | 47,472 |
| 2021-10-15 | 11.572 | 11.704 | 11.426 | 11.676 | 7.864 | 42,074 |
| 2021-10-14 | 11.656 | 11.656 | 11.522 | 11.568 | 7.791 | 19,220 |
← NewerPage 22 of 22 · 1,279 trading days
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.