Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	15.800	16.205	15.790	16.030	14.053	8,658,437
2024-09-04	15.590	15.795	15.590	15.795	13.847	5,125,520
2024-09-03	15.885	15.940	15.585	15.720	13.781	5,425,881
2024-09-02	15.900	15.960	15.855	15.880	13.921	3,089,182
2024-08-30	15.790	15.930	15.790	15.930	13.965	7,769,398
2024-08-29	15.690	15.875	15.690	15.770	13.825	4,177,242
2024-08-28	15.700	15.755	15.675	15.725	13.785	3,509,051
2024-08-27	15.655	15.730	15.600	15.660	13.728	2,945,400
2024-08-26	15.465	15.625	15.460	15.585	13.662	3,592,874
2024-08-23	15.480	15.535	15.440	15.510	13.597	3,599,841
2024-08-22	15.500	15.570	15.480	15.485	13.575	2,591,450
2024-08-21	15.450	15.530	15.350	15.480	13.570	4,061,421
2024-08-20	15.565	15.575	15.410	15.475	13.566	4,858,293
2024-08-19	15.595	15.630	15.470	15.535	13.619	4,548,219
2024-08-16	15.455	15.565	15.385	15.565	13.645	5,879,789
2024-08-15	15.440	15.595	15.405	15.420	13.518	4,645,194
2024-08-14	15.465	15.535	15.365	15.405	13.505	5,293,324
2024-08-13	15.390	15.515	15.340	15.410	13.509	4,489,898
2024-08-12	15.285	15.425	15.225	15.335	13.443	5,439,005
2024-08-09	15.175	15.370	15.165	15.260	13.378	5,293,220
2024-08-08	15.085	15.295	15.050	15.140	13.272	7,501,176
2024-08-07	14.915	15.030	14.815	14.970	13.123	8,837,252
2024-08-06	14.785	14.930	14.710	14.875	13.040	5,773,373
2024-08-05	14.670	14.910	14.505	14.830	13.001	8,768,480
2024-08-02	14.715	15.170	14.715	14.920	13.079	10,802,710
2024-08-01	14.580	14.580	14.365	14.515	12.724	6,106,905
2024-07-31	14.580	14.590	14.475	14.540	12.746	5,070,913
2024-07-30	14.440	14.575	14.410	14.480	12.694	3,946,601
2024-07-29	14.440	14.505	14.390	14.415	12.637	2,972,722
2024-07-26	14.225	14.455	14.200	14.435	12.654	4,609,875
2024-07-25	14.205	14.345	14.135	14.260	12.501	4,677,987
2024-07-24	14.085	14.260	14.030	14.260	12.501	4,283,283
2024-07-23	14.140	14.230	14.085	14.210	12.457	3,688,158
2024-07-22	14.275	14.365	14.155	14.155	12.409	4,937,518
2024-07-19	14.020	14.235	14.005	14.205	12.453	6,220,609
2024-07-18	14.010	14.190	14.000	14.150	12.404	5,200,712
2024-07-17	13.875	14.040	13.840	13.975	12.251	4,504,031
2024-07-16	13.850	13.975	13.795	13.925	12.207	4,022,297
2024-07-15	13.970	14.025	13.780	13.900	12.185	7,953,904
2024-07-12	14.245	14.270	13.890	14.045	12.312	6,271,342
2024-07-11	14.180	14.270	14.040	14.160	12.413	6,827,192
2024-07-10	14.105	14.220	14.060	14.080	12.343	7,683,666
2024-07-09	14.170	14.295	14.045	14.105	12.365	6,782,229
2024-07-08	14.250	14.505	14.170	14.215	12.461	6,292,491
2024-07-05	14.130	14.320	14.115	14.290	12.527	6,599,654
2024-07-04	14.030	14.175	14.000	14.100	12.361	6,243,320
2024-07-03	13.900	14.090	13.840	13.980	12.255	6,739,143
2024-07-02	13.800	13.875	13.685	13.865	12.155	7,342,138
2024-07-01	14.095	14.235	13.670	13.730	12.036	11,905,610
2024-06-28	13.415	13.430	13.230	13.335	11.690	11,015,610
2024-06-27	13.610	13.635	13.335	13.415	11.760	5,961,921
2024-06-26	13.650	13.745	13.530	13.645	11.962	6,165,442
2024-06-25	13.725	13.780	13.580	13.675	11.988	6,104,410
2024-06-24	13.660	13.790	13.650	13.730	12.036	6,804,822
2024-06-21	13.565	13.775	13.535	13.725	12.032	21,516,330
2024-06-20	13.210	13.555	13.210	13.530	11.861	8,575,875
2024-06-19	13.350	13.370	13.155	13.210	11.580	6,064,763
2024-06-18	13.285	13.335	13.105	13.300	11.659	5,607,422
2024-06-17	13.250	13.300	13.070	13.205	11.576	9,144,956
2024-06-14	13.560	13.605	13.075	13.270	11.633	16,954,631

← NewerPage 10 of 22 · 1,284 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
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.