Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	15.450	15.542	15.278	15.294	12.147	3,905,349
2023-07-04	15.376	15.498	15.360	15.460	12.279	2,963,295
2023-07-03	15.320	15.550	15.300	15.366	12.204	4,099,068
2023-06-30	15.340	15.408	15.122	15.228	12.095	10,326,650
2023-06-29	14.328	15.140	14.328	15.002	11.915	9,388,368
2023-06-28	14.368	14.502	14.274	14.406	11.442	4,170,504
2023-06-27	14.388	14.406	14.222	14.372	11.415	3,385,413
2023-06-26	14.204	14.478	14.084	14.356	11.402	4,224,509
2023-06-23	14.200	14.310	14.086	14.112	11.208	2,438,866
2023-06-22	14.260	14.288	14.120	14.208	11.285	3,110,307
2023-06-21	14.190	14.280	14.124	14.250	11.318	2,954,678
2023-06-20	14.132	14.346	14.132	14.310	11.366	3,174,036
2023-06-19	14.356	14.356	14.090	14.170	11.254	3,579,148
2023-06-16	14.220	14.404	14.206	14.356	11.402	10,231,240
2023-06-15	14.242	14.296	14.150	14.224	11.297	3,860,264
2023-06-14	14.184	14.332	14.142	14.296	11.355	3,779,593
2023-06-13	14.144	14.236	13.980	14.160	11.247	3,994,424
2023-06-12	14.262	14.300	14.090	14.108	11.205	3,384,331
2023-06-09	14.240	14.298	14.194	14.228	11.301	2,947,648
2023-06-08	14.196	14.318	14.130	14.182	11.264	3,834,089
2023-06-07	14.150	14.212	14.052	14.134	11.226	3,048,904
2023-06-06	14.068	14.116	14.006	14.116	11.212	2,993,046
2023-06-05	14.138	14.150	14.030	14.078	11.181	3,122,528
2023-06-02	14.076	14.180	13.960	14.104	11.202	3,514,876
2023-06-01	14.080	14.144	13.978	14.088	11.189	3,436,198
2023-05-31	14.000	14.142	13.960	14.042	11.153	10,476,730
2023-05-30	13.956	14.112	13.924	14.060	11.167	4,370,758
2023-05-29	14.014	14.036	13.880	13.918	11.054	1,820,678
2023-05-26	13.932	13.998	13.614	13.896	11.037	4,767,670
2023-05-25	14.268	14.268	13.934	13.944	11.075	4,086,481
2023-05-24	14.350	14.360	14.134	14.250	11.318	5,149,514
2023-05-23	14.352	14.452	14.308	14.410	11.445	3,527,291
2023-05-22	14.490	14.546	14.284	14.432	11.463	4,373,254
2023-05-19	14.518	14.572	14.416	14.496	11.513	5,246,370
2023-05-18	14.764	14.806	14.476	14.498	11.515	4,922,493
2023-05-17	14.756	14.842	14.660	14.730	11.699	3,913,335
2023-05-16	14.820	14.984	14.782	14.810	11.763	4,607,513
2023-05-15	14.938	14.978	14.752	14.782	11.741	3,332,775
2023-05-12	14.882	15.100	14.824	14.868	11.809	4,131,071
2023-05-11	14.604	14.896	14.510	14.788	11.745	6,345,285
2023-05-10	14.724	14.780	14.576	14.688	11.666	5,002,698
2023-05-09	14.694	14.788	14.570	14.726	11.696	4,945,377
2023-05-08	14.632	14.758	14.550	14.672	11.653	2,859,315
2023-05-05	14.712	14.732	14.458	14.554	11.559	4,681,800
2023-05-04	14.470	14.648	14.404	14.612	11.606	6,692,409
2023-05-03	14.300	14.514	14.298	14.428	11.459	5,487,849
2023-05-02	14.572	14.590	14.356	14.366	11.410	6,123,238
2023-04-28	14.130	14.556	13.892	14.516	11.529	13,356,690
2023-04-27	15.408	15.536	15.372	15.408	11.126	6,148,014
2023-04-26	15.450	15.476	15.312	15.424	11.137	5,665,389
2023-04-25	15.296	15.440	15.212	15.426	11.139	6,787,935
2023-04-24	15.450	15.454	15.214	15.318	11.061	6,257,326
2023-04-21	15.460	15.560	15.436	15.474	11.173	4,434,598
2023-04-20	15.430	15.516	15.390	15.422	11.136	3,826,654
2023-04-19	15.300	15.506	15.282	15.440	11.149	5,214,636
2023-04-18	15.250	15.358	15.182	15.292	11.042	5,234,216
2023-04-17	15.148	15.304	15.090	15.214	10.986	4,977,745
2023-04-14	15.304	15.310	15.080	15.082	10.890	5,370,728
2023-04-13	15.282	15.310	15.072	15.206	10.980	3,852,918
2023-04-12	15.246	15.412	15.222	15.260	11.019	4,270,661

← NewerPage 15 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.