Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.350 | 15.540 | 15.350 | 15.400 | 13.532 | 26,801 |
| 2024-11-21 | 15.475 | 15.475 | 15.435 | 15.435 | 13.563 | 68 |
| 2024-11-20 | 15.500 | 15.565 | 15.380 | 15.470 | 13.594 | 45,240 |
| 2024-11-19 | 15.420 | 15.435 | 15.280 | 15.435 | 13.563 | 2,924 |
| 2024-11-18 | 15.480 | 15.560 | 15.400 | 15.465 | 13.589 | 9,636 |
| 2024-11-15 | 15.315 | 15.405 | 15.300 | 15.405 | 13.537 | 795 |
| 2024-11-14 | 15.230 | 15.315 | 15.230 | 15.290 | 13.436 | 3,381 |
| 2024-11-13 | 15.185 | 15.220 | 15.180 | 15.220 | 13.374 | 2,480 |
| 2024-11-12 | 15.280 | 15.375 | 15.160 | 15.210 | 13.365 | 3,009 |
| 2024-11-11 | 15.255 | 15.405 | 15.255 | 15.360 | 13.497 | 3,293 |
| 2024-11-08 | 15.250 | 15.250 | 15.180 | 15.180 | 13.339 | 529 |
| 2024-11-07 | 15.190 | 15.350 | 15.190 | 15.225 | 13.378 | 2,237 |
| 2024-11-06 | 15.065 | 15.235 | 14.925 | 15.125 | 13.291 | 10,604 |
| 2024-11-05 | 15.365 | 15.385 | 15.245 | 15.245 | 13.396 | 3,419 |
| 2024-11-04 | 15.385 | 15.415 | 15.325 | 15.325 | 13.466 | 1,792 |
| 2024-11-01 | 15.425 | 15.500 | 15.415 | 15.415 | 13.545 | 2,226 |
| 2024-10-31 | 15.395 | 15.415 | 15.310 | 15.415 | 13.545 | 619 |
| 2024-10-30 | 15.500 | 15.515 | 15.500 | 15.515 | 13.633 | 1,003 |
| 2024-10-29 | 15.800 | 15.800 | 15.560 | 15.575 | 13.686 | 4,076 |
| 2024-10-28 | 15.700 | 15.780 | 15.700 | 15.765 | 13.853 | 1,070 |
| 2024-10-25 | 15.640 | 15.645 | 15.640 | 15.645 | 13.747 | 37 |
| 2024-10-24 | 15.795 | 15.800 | 15.730 | 15.745 | 13.835 | 1,128 |
| 2024-10-23 | 15.745 | 15.800 | 15.745 | 15.755 | 13.844 | 5,575 |
| 2024-10-22 | 15.765 | 15.765 | 15.520 | 15.680 | 13.778 | 7,626 |
| 2024-10-21 | 15.885 | 15.885 | 15.805 | 15.805 | 13.888 | 3,342 |
| 2024-10-18 | 15.955 | 15.960 | 15.890 | 15.940 | 14.007 | 2,441 |
| 2024-10-17 | 16.175 | 16.195 | 16.030 | 16.035 | 14.090 | 9,051 |
| 2024-10-16 | 16.045 | 16.120 | 16.020 | 16.120 | 14.165 | 701 |
| 2024-10-15 | 15.985 | 16.170 | 15.980 | 16.090 | 14.138 | 15,098 |
| 2024-10-14 | 15.875 | 15.940 | 15.760 | 15.940 | 14.007 | 8,566 |
| 2024-10-11 | 15.710 | 15.830 | 15.650 | 15.830 | 13.910 | 18,821 |
| 2024-10-10 | 15.480 | 15.580 | 15.480 | 15.565 | 13.677 | 9,559 |
| 2024-10-09 | 15.345 | 15.420 | 15.345 | 15.415 | 13.545 | 480 |
| 2024-10-08 | 15.330 | 15.360 | 15.300 | 15.340 | 13.479 | 9,100 |
| 2024-10-07 | 15.405 | 15.415 | 15.225 | 15.345 | 13.484 | 22,399 |
| 2024-10-04 | 15.515 | 15.555 | 15.350 | 15.430 | 13.559 | 977 |
| 2024-10-03 | 15.545 | 15.590 | 15.345 | 15.345 | 13.484 | 827 |
| 2024-10-02 | 15.640 | 15.640 | 15.415 | 15.450 | 13.576 | 12,170 |
| 2024-10-01 | 15.480 | 15.615 | 15.480 | 15.615 | 13.721 | 5,582 |
| 2024-09-30 | 15.485 | 15.515 | 15.375 | 15.515 | 13.633 | 3,484 |
| 2024-09-27 | 15.570 | 15.655 | 15.570 | 15.620 | 13.725 | 2,958 |
| 2024-09-26 | 15.770 | 15.770 | 15.560 | 15.560 | 13.673 | 4,238 |
| 2024-09-25 | 15.660 | 15.775 | 15.625 | 15.770 | 13.857 | 3,623 |
| 2024-09-24 | 15.620 | 15.780 | 15.565 | 15.780 | 13.866 | 7,358 |
| 2024-09-23 | 15.715 | 15.810 | 15.680 | 15.775 | 13.862 | 2,370 |
| 2024-09-20 | 15.660 | 15.830 | 15.660 | 15.800 | 13.884 | 1,502 |
| 2024-09-19 | 15.935 | 15.935 | 15.460 | 15.550 | 13.664 | 1,575 |
| 2024-09-18 | 16.065 | 16.065 | 15.930 | 15.930 | 13.998 | 260 |
| 2024-09-17 | 16.105 | 16.105 | 16.030 | 16.030 | 14.086 | 903 |
| 2024-09-16 | 15.820 | 15.980 | 15.820 | 15.980 | 14.042 | 5,478 |
| 2024-09-13 | 15.870 | 15.870 | 15.825 | 15.870 | 13.945 | 2,557 |
| 2024-09-12 | 16.105 | 16.105 | 15.835 | 15.850 | 13.928 | 1,330 |
| 2024-09-11 | 15.995 | 16.020 | 15.840 | 16.000 | 14.059 | 1,200 |
| 2024-09-10 | 15.970 | 16.100 | 15.930 | 15.970 | 14.033 | 6,848 |
| 2024-09-09 | 16.030 | 16.030 | 15.890 | 15.970 | 14.033 | 14,407 |
| 2024-09-06 | 16.085 | 16.095 | 15.990 | 16.095 | 14.143 | 20,208 |
| 2024-09-05 | 15.840 | 16.160 | 15.805 | 16.010 | 14.068 | 7,748 |
| 2024-09-04 | 15.700 | 15.790 | 15.660 | 15.790 | 13.875 | 1,503 |
| 2024-09-03 | 15.940 | 15.940 | 15.625 | 15.715 | 13.809 | 2,471 |
| 2024-09-02 | 15.925 | 15.945 | 15.745 | 15.890 | 13.963 | 44,346 |
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.