Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.308	15.438	15.268	15.324	12.171	4,397,107
2024-03-15	15.274	15.488	15.274	15.380	12.216	9,318,126
2024-03-14	15.156	15.416	15.156	15.290	12.144	4,902,183
2024-03-13	15.200	15.298	15.124	15.124	12.012	6,668,612
2024-03-12	15.250	15.340	15.156	15.156	12.038	6,300,611
2024-03-11	15.240	15.340	15.128	15.228	12.095	5,310,766
2024-03-08	15.290	15.320	15.184	15.248	12.111	3,721,990
2024-03-07	15.136	15.414	15.030	15.266	12.125	5,206,231
2024-03-06	15.060	15.300	15.014	15.174	12.052	8,061,979
2024-03-05	14.768	15.030	14.740	14.988	11.904	7,896,318
2024-03-04	14.704	14.772	14.604	14.672	11.653	4,441,959
2024-03-01	14.924	14.962	14.626	14.696	11.672	4,639,927
2024-02-29	14.826	14.928	14.756	14.836	11.783	8,121,747
2024-02-28	14.792	14.868	14.644	14.840	11.787	7,161,389
2024-02-27	14.608	14.768	14.584	14.684	11.663	4,697,940
2024-02-26	14.830	14.834	14.556	14.648	11.634	6,827,924
2024-02-23	14.770	14.956	14.678	14.840	11.787	7,025,008
2024-02-22	14.800	14.988	14.682	14.754	11.718	9,785,162
2024-02-21	14.474	14.596	14.386	14.530	11.540	4,965,970
2024-02-20	14.286	14.506	14.240	14.446	11.474	5,307,826
2024-02-19	14.396	14.478	14.248	14.320	11.374	3,252,156
2024-02-16	14.512	14.538	14.266	14.322	11.375	6,241,371
2024-02-15	14.336	14.552	14.314	14.472	11.494	5,477,760
2024-02-14	14.320	14.500	14.300	14.376	11.418	6,060,546
2024-02-13	14.288	14.470	14.240	14.318	11.372	8,573,200
2024-02-12	14.150	14.388	14.050	14.282	11.343	7,284,358
2024-02-09	14.228	14.278	13.996	14.100	11.199	9,442,758
2024-02-08	14.440	14.522	14.350	14.388	11.428	6,309,143
2024-02-07	14.702	14.756	14.450	14.482	11.502	7,258,567
2024-02-06	14.744	14.772	14.544	14.624	11.615	5,441,581
2024-02-05	14.600	14.896	14.596	14.710	11.683	5,305,390
2024-02-02	14.828	14.844	14.608	14.654	11.639	4,252,806
2024-02-01	14.790	14.790	14.630	14.690	11.667	4,902,179
2024-01-31	14.772	14.882	14.656	14.810	11.763	7,312,827
2024-01-30	14.710	14.834	14.592	14.800	11.755	5,941,841
2024-01-29	14.700	14.794	14.504	14.702	11.677	7,954,141
2024-01-26	15.228	15.294	14.526	14.658	11.642	14,336,350
2024-01-25	15.250	15.266	15.038	15.164	12.044	5,534,952
2024-01-24	15.400	15.418	15.118	15.268	12.127	4,799,225
2024-01-23	15.668	15.700	15.224	15.300	12.152	5,637,989
2024-01-22	15.592	15.724	15.502	15.626	12.411	4,364,697
2024-01-19	15.650	15.704	15.512	15.552	12.352	4,129,003
2024-01-18	15.472	15.618	15.308	15.562	12.360	4,161,257
2024-01-17	15.652	15.652	15.332	15.528	12.333	5,924,448
2024-01-16	16.070	16.084	15.676	15.758	12.516	4,478,288
2024-01-15	16.288	16.374	16.070	16.070	12.764	4,748,073
2024-01-12	16.352	16.494	16.004	16.194	12.862	3,930,787
2024-01-11	16.564	16.564	16.276	16.280	12.930	3,384,755
2024-01-10	16.574	16.640	16.502	16.502	13.107	3,126,736
2024-01-09	16.384	16.550	16.348	16.550	13.145	3,023,004
2024-01-08	16.394	16.510	16.340	16.414	13.037	2,504,601
2024-01-05	16.130	16.344	16.026	16.344	12.981	3,413,645
2024-01-04	15.850	16.234	15.850	16.182	12.853	4,181,696
2024-01-03	15.920	15.954	15.708	15.840	12.581	5,192,935
2024-01-02	16.000	16.078	15.918	15.950	12.668	2,445,320
2023-12-29	15.976	16.012	15.890	15.918	12.643	2,057,867
2023-12-28	16.146	16.150	15.928	15.960	12.676	2,075,499
2023-12-27	16.140	16.174	16.080	16.170	12.843	1,877,970
2023-12-22	16.208	16.278	16.136	16.160	12.835	2,525,908
2023-12-21	16.154	16.278	16.146	16.244	12.902	2,463,065

← NewerPage 12 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.