Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	15.246	15.412	15.222	15.260	11.019	4,270,661
2023-04-11	15.178	15.292	14.998	15.200	10.976	5,039,192
2023-04-06	14.958	15.210	14.942	15.066	10.879	6,274,651
2023-04-05	14.776	14.980	14.748	14.926	10.778	6,264,902
2023-04-04	14.696	14.884	14.668	14.750	10.651	5,929,111
2023-04-03	14.600	14.744	14.574	14.670	10.593	4,193,844
2023-03-31	14.550	14.672	14.528	14.574	10.524	10,450,960
2023-03-30	14.282	14.598	14.262	14.558	10.512	6,844,317
2023-03-29	13.978	14.266	13.952	14.214	10.264	5,472,028
2023-03-28	13.906	13.948	13.846	13.926	10.056	3,907,749
2023-03-27	13.710	13.952	13.706	13.844	9.996	5,411,663
2023-03-24	13.816	13.828	13.534	13.574	9.802	7,641,172
2023-03-23	13.860	13.952	13.748	13.900	10.037	5,231,229
2023-03-22	13.902	13.998	13.852	13.884	10.025	5,014,727
2023-03-21	13.672	13.934	13.652	13.854	10.004	7,313,789
2023-03-20	13.360	13.676	13.136	13.566	9.796	7,087,933
2023-03-17	13.790	13.818	13.364	13.432	9.699	12,989,580
2023-03-16	13.732	13.862	13.636	13.776	9.947	10,509,970
2023-03-15	14.062	14.144	13.558	13.560	9.791	12,937,240
2023-03-14	13.886	14.126	13.852	14.072	10.161	8,324,557
2023-03-13	14.100	14.104	13.816	13.912	10.046	10,887,980
2023-03-10	14.002	14.164	14.000	14.102	10.183	6,444,543
2023-03-09	14.150	14.176	14.024	14.100	10.181	6,158,717
2023-03-08	14.050	14.134	14.002	14.134	10.206	3,962,284
2023-03-07	14.016	14.210	14.008	14.066	10.157	7,591,419
2023-03-06	13.960	14.046	13.936	14.006	10.113	6,531,998
2023-03-03	13.858	13.962	13.838	13.862	10.009	5,029,981
2023-03-02	13.546	13.790	13.486	13.764	9.939	6,846,569
2023-03-01	13.890	13.890	13.570	13.602	9.822	7,056,920
2023-02-28	13.896	14.046	13.836	13.836	9.991	9,289,534
2023-02-27	14.026	14.090	13.964	13.964	10.083	5,178,976
2023-02-24	14.112	14.176	14.002	14.020	10.124	6,075,052
2023-02-23	14.070	14.214	14.050	14.140	10.210	5,188,078
2023-02-22	14.280	14.302	13.994	14.088	10.173	8,787,512
2023-02-21	14.280	14.386	14.040	14.250	10.290	12,268,600
2023-02-20	13.512	13.640	13.490	13.594	9.816	5,496,119
2023-02-17	13.358	13.528	13.264	13.500	9.748	6,209,708
2023-02-16	13.340	13.472	13.286	13.374	9.657	5,637,716
2023-02-15	13.248	13.354	13.212	13.288	9.595	6,068,290
2023-02-14	13.186	13.332	13.162	13.240	9.560	5,556,114
2023-02-13	13.232	13.282	13.120	13.130	9.481	4,558,867
2023-02-10	13.050	13.206	13.028	13.206	9.536	5,926,140
2023-02-09	13.148	13.170	13.032	13.080	9.445	3,998,680
2023-02-08	12.888	13.138	12.856	13.092	9.453	5,803,035
2023-02-07	13.066	13.070	12.780	12.842	9.273	5,743,365
2023-02-06	13.094	13.134	12.964	13.030	9.409	3,543,359
2023-02-03	12.966	13.096	12.858	13.096	9.456	5,942,379
2023-02-02	13.162	13.248	12.912	12.912	9.324	7,742,563
2023-02-01	13.060	13.176	12.996	13.152	9.497	5,894,306
2023-01-31	12.970	13.042	12.872	13.020	9.401	5,761,592
2023-01-30	12.996	13.034	12.884	12.972	9.367	3,784,922
2023-01-27	13.068	13.118	12.922	12.996	9.384	5,186,330
2023-01-26	13.160	13.206	12.952	13.072	9.439	5,848,081
2023-01-25	13.120	13.150	12.984	13.104	9.462	5,381,659
2023-01-24	12.690	12.962	12.676	12.962	9.360	6,703,375
2023-01-23	12.600	12.670	12.548	12.610	9.105	3,968,471
2023-01-20	12.542	12.560	12.426	12.522	9.042	5,242,225
2023-01-19	12.592	12.596	12.430	12.472	9.006	5,212,916
2023-01-18	12.432	12.588	12.430	12.530	9.048	5,997,264
2023-01-17	12.850	12.944	12.472	12.472	9.006	13,434,890

← NewerPage 16 of 22 · 1,285 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.