Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.970	13.980	13.540	13.630	11.949	13,627,900
2024-06-12	14.290	14.335	13.980	14.000	12.273	10,208,920
2024-06-11	14.575	14.595	13.985	14.245	12.488	10,029,130
2024-06-10	14.540	14.620	14.275	14.520	12.729	13,256,080
2024-06-07	15.325	15.380	14.820	15.000	13.150	10,130,420
2024-06-06	15.485	15.585	15.390	15.445	13.540	3,711,620
2024-06-05	15.565	15.650	15.460	15.510	13.597	3,402,576
2024-06-04	15.540	15.580	15.445	15.490	13.579	3,935,702
2024-06-03	15.605	15.650	15.470	15.530	13.614	3,989,780
2024-05-31	15.415	15.535	15.370	15.535	13.619	10,309,380
2024-05-30	15.355	15.425	15.300	15.360	13.465	3,575,643
2024-05-29	15.405	15.480	15.335	15.405	13.505	4,385,014
2024-05-28	15.525	15.530	15.410	15.475	13.566	3,101,728
2024-05-27	15.420	15.560	15.420	15.485	13.575	2,743,076
2024-05-24	15.400	15.495	15.325	15.460	13.553	3,196,905
2024-05-23	15.625	15.635	15.455	15.480	13.570	4,427,814
2024-05-22	15.675	15.680	15.570	15.680	13.746	3,563,155
2024-05-21	15.645	15.645	15.465	15.620	13.693	4,826,393
2024-05-20	15.800	15.820	15.605	15.620	13.693	3,341,845
2024-05-17	15.500	15.830	15.380	15.770	13.825	6,481,241
2024-05-16	15.805	15.825	15.695	15.780	13.833	4,661,691
2024-05-15	15.790	15.915	15.750	15.865	13.908	4,766,039
2024-05-14	15.700	15.840	15.680	15.785	13.838	4,571,489
2024-05-13	15.825	15.825	15.650	15.705	13.768	5,212,739
2024-05-10	15.730	15.930	15.720	15.840	13.886	5,151,222
2024-05-09	15.615	15.740	15.595	15.690	13.754	3,006,035
2024-05-08	15.515	15.725	15.515	15.645	13.715	5,630,699
2024-05-07	15.300	15.485	15.295	15.455	13.548	6,079,040
2024-05-06	15.235	15.355	15.205	15.280	13.395	4,344,108
2024-05-03	15.215	15.380	15.135	15.190	13.316	4,693,159
2024-05-02	15.020	15.330	14.915	15.215	13.338	11,504,350
2024-04-30	16.345	16.390	16.215	16.270	12.922	9,084,262
2024-04-29	16.190	16.315	16.155	16.250	12.907	6,983,135
2024-04-26	16.100	16.205	16.050	16.100	12.787	6,124,533
2024-04-25	16.100	16.100	15.980	16.080	12.771	4,741,557
2024-04-24	16.020	16.085	15.910	16.085	12.775	4,782,876
2024-04-23	15.990	16.100	15.925	16.015	12.720	6,116,636
2024-04-22	15.980	15.985	15.780	15.975	12.688	4,788,176
2024-04-19	15.835	15.950	15.735	15.930	12.652	6,102,077
2024-04-18	15.815	15.955	15.750	15.820	12.565	4,929,937
2024-04-17	15.650	15.795	15.600	15.730	12.494	4,749,805
2024-04-16	15.675	15.835	15.635	15.710	12.478	5,230,544
2024-04-15	15.860	15.965	15.735	15.740	12.501	5,191,819
2024-04-12	15.725	15.915	15.670	15.880	12.613	5,934,971
2024-04-11	15.695	15.775	15.520	15.615	12.402	5,150,539
2024-04-10	15.800	15.835	15.505	15.690	12.462	5,000,161
2024-04-09	15.585	15.785	15.530	15.730	12.494	4,781,013
2024-04-08	15.430	15.665	15.420	15.565	12.362	4,805,327
2024-04-05	15.510	15.545	15.340	15.400	12.231	6,176,083
2024-04-04	15.595	15.675	15.520	15.590	12.382	3,441,151
2024-04-03	15.575	15.685	15.535	15.555	12.355	5,145,664
2024-04-02	15.450	15.605	15.435	15.580	12.374	5,316,993
2024-03-28	15.664	15.694	15.440	15.510	12.319	6,950,577
2024-03-27	15.550	15.656	15.476	15.634	12.417	4,687,003
2024-03-26	15.534	15.562	15.386	15.514	12.322	4,536,635
2024-03-25	15.410	15.548	15.376	15.516	12.324	3,081,439
2024-03-22	15.366	15.490	15.330	15.430	12.255	3,541,102
2024-03-21	15.480	15.560	15.308	15.346	12.189	4,965,272
2024-03-20	15.390	15.472	15.344	15.434	12.258	4,297,574
2024-03-19	15.330	15.404	15.264	15.378	12.214	3,196,077

← NewerPage 11 of 22 · 1,281 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.