Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	16.116	16.220	16.034	16.220	12.883	2,739,691
2023-12-19	16.086	16.182	16.038	16.048	12.746	2,404,901
2023-12-18	16.156	16.216	16.038	16.086	12.776	2,579,362
2023-12-15	16.238	16.524	16.170	16.214	12.878	10,073,160
2023-12-14	16.272	16.454	16.270	16.270	12.922	4,915,683
2023-12-13	16.062	16.162	16.024	16.160	12.835	3,439,587
2023-12-12	16.104	16.150	15.978	15.990	12.700	4,020,213
2023-12-11	16.300	16.326	16.128	16.128	12.810	2,475,088
2023-12-08	16.154	16.312	16.148	16.234	12.894	3,474,207
2023-12-07	16.138	16.280	16.106	16.168	12.841	3,474,143
2023-12-06	16.096	16.138	15.948	16.088	12.778	2,792,104
2023-12-05	15.950	16.098	15.936	15.990	12.700	3,682,017
2023-12-04	15.990	16.066	15.866	16.046	12.744	2,590,430
2023-12-01	15.978	16.046	15.930	16.046	12.744	2,608,612
2023-11-30	15.836	15.976	15.772	15.918	12.643	5,817,158
2023-11-29	15.950	15.958	15.832	15.872	12.606	2,080,326
2023-11-28	15.860	15.970	15.824	15.918	12.643	2,407,714
2023-11-27	15.792	15.836	15.714	15.836	12.578	2,666,102
2023-11-24	15.750	15.816	15.722	15.754	12.513	2,146,882
2023-11-23	15.648	15.788	15.634	15.720	12.486	2,251,376
2023-11-22	15.576	15.794	15.576	15.586	12.379	2,824,268
2023-11-21	15.580	15.624	15.512	15.536	12.339	2,245,936
2023-11-20	15.562	15.734	15.562	15.608	12.397	2,045,282
2023-11-17	15.520	15.668	15.494	15.600	12.390	3,380,515
2023-11-16	15.374	15.564	15.350	15.518	12.325	3,608,502
2023-11-15	15.342	15.434	15.230	15.318	12.166	3,814,269
2023-11-14	15.340	15.404	15.186	15.354	12.195	3,429,826
2023-11-13	15.290	15.402	15.210	15.322	12.169	2,941,636
2023-11-10	15.370	15.400	15.106	15.298	12.150	4,356,756
2023-11-09	15.286	15.346	15.112	15.306	12.157	3,934,677
2023-11-08	15.178	15.178	14.936	15.136	12.022	4,913,231
2023-11-07	15.200	15.668	15.164	15.302	12.154	6,373,509
2023-11-06	15.102	15.212	15.036	15.140	12.025	3,579,354
2023-11-03	15.132	15.240	15.008	15.154	12.036	4,835,588
2023-11-02	15.450	15.494	15.030	15.156	12.038	5,382,872
2023-11-01	14.960	15.434	14.946	15.354	12.195	5,100,174
2023-10-31	15.016	15.130	14.940	15.004	11.917	2,899,691
2023-10-30	14.962	15.232	14.962	14.986	11.903	3,089,975
2023-10-27	14.906	15.062	14.890	14.922	11.852	3,097,408
2023-10-26	14.780	14.908	14.716	14.896	11.831	3,669,117
2023-10-25	14.702	14.878	14.534	14.854	11.798	2,878,615
2023-10-24	14.440	14.782	14.438	14.734	11.702	4,396,878
2023-10-23	14.642	14.676	14.420	14.502	11.518	3,922,177
2023-10-20	14.668	14.866	14.668	14.688	11.666	5,584,799
2023-10-19	14.614	14.888	14.556	14.874	11.814	4,161,308
2023-10-18	14.774	14.862	14.670	14.720	11.691	2,316,339
2023-10-17	14.764	15.098	14.756	14.892	11.828	3,544,482
2023-10-16	14.800	14.866	14.646	14.808	11.761	3,439,721
2023-10-13	14.682	14.828	14.620	14.776	11.736	4,349,021
2023-10-12	14.800	14.820	14.636	14.680	11.660	3,093,897
2023-10-11	14.574	14.760	14.534	14.732	11.701	3,898,496
2023-10-10	14.412	14.604	14.412	14.570	11.572	4,047,287
2023-10-09	14.170	14.338	14.112	14.278	11.340	3,173,539
2023-10-06	14.174	14.206	13.880	14.132	11.224	3,612,474
2023-10-05	14.066	14.146	13.996	14.140	11.231	2,904,447
2023-10-04	13.994	14.372	13.946	14.028	11.142	5,242,179
2023-10-03	14.220	14.242	13.824	14.002	11.121	7,031,783
2023-10-02	14.600	14.756	14.226	14.278	11.340	4,853,729
2023-09-29	14.400	14.642	14.388	14.530	11.540	5,941,412
2023-09-28	14.442	14.568	14.348	14.388	11.428	4,491,368

← NewerPage 13 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.