Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	14.622	14.622	14.424	14.510	11.525	4,982,795
2023-09-26	14.778	14.872	14.686	14.744	11.710	3,206,498
2023-09-25	14.960	14.970	14.760	14.842	11.788	3,312,175
2023-09-22	14.776	14.992	14.692	14.958	11.880	2,834,352
2023-09-21	15.038	15.120	14.864	14.944	11.869	4,103,736
2023-09-20	15.328	15.340	15.146	15.168	12.047	3,366,830
2023-09-19	15.130	15.328	15.118	15.288	12.142	3,134,633
2023-09-18	15.198	15.298	15.054	15.096	11.990	3,187,789
2023-09-15	15.226	15.312	15.168	15.198	12.071	8,470,887
2023-09-14	14.930	15.206	14.900	15.146	12.030	3,630,861
2023-09-13	14.862	14.918	14.718	14.898	11.833	2,499,272
2023-09-12	14.906	14.990	14.816	14.882	11.820	2,833,995
2023-09-11	14.872	14.958	14.848	14.888	11.825	1,899,816
2023-09-08	14.734	14.828	14.592	14.828	11.777	2,970,801
2023-09-07	14.460	14.700	14.390	14.656	11.640	3,125,221
2023-09-06	14.572	14.578	14.328	14.504	11.520	4,262,508
2023-09-05	14.726	14.748	14.478	14.580	11.580	3,610,072
2023-09-04	14.842	14.918	14.754	14.754	11.718	2,555,408
2023-09-01	14.898	14.984	14.794	14.820	11.771	2,133,950
2023-08-31	14.868	15.010	14.864	14.890	11.826	5,196,649
2023-08-30	15.060	15.074	14.796	14.888	11.825	2,839,202
2023-08-29	14.878	15.070	14.878	15.032	11.939	3,933,479
2023-08-28	14.854	14.876	14.724	14.836	11.783	2,137,533
2023-08-25	14.658	14.808	14.636	14.794	11.750	2,210,177
2023-08-24	14.710	14.770	14.526	14.686	11.664	2,824,542
2023-08-23	14.762	14.938	14.644	14.644	11.631	2,360,895
2023-08-22	14.796	14.896	14.688	14.696	11.672	2,429,569
2023-08-21	14.620	14.914	14.616	14.744	11.710	3,303,933
2023-08-18	14.500	14.614	14.450	14.588	11.586	4,335,169
2023-08-17	14.446	14.520	14.408	14.486	11.505	3,190,196
2023-08-16	14.344	14.544	14.308	14.504	11.520	2,321,406
2023-08-15	14.526	14.566	14.372	14.408	11.444	2,186,321
2023-08-14	14.498	14.550	14.426	14.546	11.553	2,416,744
2023-08-11	14.560	14.632	14.458	14.494	11.512	2,851,806
2023-08-10	14.582	14.710	14.566	14.636	11.625	3,766,175
2023-08-09	14.504	14.594	14.354	14.562	11.566	3,308,327
2023-08-08	14.390	14.584	14.356	14.434	11.464	4,013,934
2023-08-07	14.400	14.462	14.262	14.422	11.455	3,103,089
2023-08-04	14.420	14.520	14.372	14.438	11.467	4,164,163
2023-08-03	14.538	14.552	14.258	14.400	11.437	6,220,567
2023-08-02	14.786	14.786	14.576	14.636	11.625	4,425,976
2023-08-01	14.904	14.956	14.750	14.896	11.831	4,274,058
2023-07-31	14.980	15.116	14.886	14.912	11.844	5,295,188
2023-07-28	15.204	15.296	14.722	14.994	11.909	6,461,014
2023-07-27	15.418	15.454	15.258	15.314	12.163	4,196,865
2023-07-26	15.350	15.450	15.226	15.382	12.217	2,833,051
2023-07-25	15.366	15.372	15.204	15.372	12.209	2,516,224
2023-07-24	15.400	15.556	15.340	15.394	12.227	2,236,395
2023-07-21	15.426	15.524	15.358	15.462	12.281	3,623,559
2023-07-20	15.130	15.402	15.100	15.358	12.198	3,595,416
2023-07-19	15.002	15.144	14.994	15.056	11.958	2,722,593
2023-07-18	15.000	15.024	14.888	14.982	11.899	2,182,980
2023-07-17	15.050	15.108	14.956	14.980	11.898	2,169,523
2023-07-14	15.074	15.114	14.986	15.012	11.923	2,057,164
2023-07-13	15.024	15.136	14.988	15.084	11.980	3,083,462
2023-07-12	14.918	15.046	14.890	14.960	11.882	4,496,759
2023-07-11	14.958	15.084	14.918	14.918	11.849	3,275,991
2023-07-10	15.090	15.120	14.846	14.900	11.834	3,548,933
2023-07-07	15.004	15.122	14.818	15.094	11.988	3,590,648
2023-07-06	15.252	15.262	14.944	15.016	11.926	4,790,941

← NewerPage 14 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.