Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.170 | 23.200 | 22.700 | 22.780 | 22.780 | 9,657 |
| 2026-10-16 | 23.310 | 23.450 | 23.160 | 23.430 | 23.430 | 8,591 |
| 2026-10-15 | 23.430 | 23.670 | 23.190 | 23.220 | 23.220 | 13,116 |
| 2026-10-14 | 23.080 | 23.510 | 23.000 | 23.280 | 23.280 | 12,926 |
| 2026-10-13 | 23.010 | 23.300 | 22.950 | 23.030 | 23.030 | 10,037 |
| 2026-10-12 | 22.960 | 22.960 | 22.730 | 22.950 | 22.950 | 7,599 |
| 2026-10-09 | 22.940 | 22.940 | 22.690 | 22.750 | 22.750 | 6,102 |
| 2026-10-08 | 22.610 | 22.890 | 22.610 | 22.690 | 22.690 | 10,460 |
| 2026-10-07 | 23.410 | 23.410 | 22.600 | 22.740 | 22.740 | 5,650 |
| 2026-10-06 | 23.100 | 23.460 | 23.100 | 23.450 | 23.450 | 12,219 |
| 2026-10-05 | 22.840 | 22.920 | 22.660 | 22.880 | 22.880 | 5,164 |
| 2026-10-02 | 22.550 | 22.830 | 22.540 | 22.760 | 22.760 | 6,600 |
| 2026-10-01 | 22.630 | 22.790 | 22.310 | 22.520 | 22.520 | 65,621 |
| 2026-09-30 | 23.200 | 23.200 | 22.610 | 22.800 | 22.800 | 6,190 |
| 2026-09-29 | 23.100 | 23.160 | 22.800 | 23.030 | 23.030 | 5,099 |
| 2026-09-28 | 23.430 | 23.430 | 23.230 | 23.230 | 23.230 | 5,556 |
| 2026-09-25 | 23.420 | 23.490 | 23.160 | 23.340 | 23.340 | 4,780 |
| 2026-09-24 | 23.410 | 23.590 | 23.340 | 23.410 | 23.410 | 6,566 |
| 2026-09-23 | 23.780 | 23.950 | 23.570 | 23.640 | 23.640 | 5,683 |
| 2026-09-22 | 23.950 | 23.960 | 23.650 | 23.810 | 23.810 | 10,972 |
| 2026-09-21 | 23.700 | 23.820 | 23.480 | 23.660 | 23.660 | 8,663 |
Page 1 of 1 · 21 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.