Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	13.346	13.386	13.148	13.194	9.527	4,844,072
2023-01-13	13.436	13.470	13.228	13.324	9.621	5,278,106
2023-01-12	13.380	13.526	13.350	13.426	9.695	6,360,895
2023-01-11	13.150	13.470	13.136	13.298	9.602	6,570,152
2023-01-10	13.164	13.220	13.054	13.156	9.500	6,544,594
2023-01-09	12.988	13.364	12.944	13.164	9.505	7,813,837
2023-01-06	13.306	13.340	12.758	12.946	9.348	9,011,964
2023-01-05	13.216	13.480	13.188	13.350	9.640	5,212,006
2023-01-04	13.510	13.556	13.074	13.246	9.565	8,863,663
2023-01-03	13.562	13.946	13.480	13.508	9.754	7,563,566
2023-01-02	13.512	13.556	13.418	13.556	9.789	3,169,475
2022-12-30	13.420	13.546	13.340	13.388	9.667	3,032,030
2022-12-29	13.442	13.532	13.342	13.532	9.771	3,029,220
2022-12-28	13.584	13.594	13.414	13.414	9.686	3,304,934
2022-12-27	13.678	13.734	13.584	13.618	9.833	1,940,583
2022-12-23	13.574	13.628	13.508	13.582	9.807	3,059,910
2022-12-22	13.780	13.824	13.546	13.614	9.830	4,887,727
2022-12-21	13.542	13.742	13.424	13.716	9.904	6,130,444
2022-12-20	13.500	13.608	12.954	13.494	9.744	11,632,920
2022-12-19	13.916	14.028	13.896	13.954	10.076	3,972,807
2022-12-16	13.946	14.018	13.842	13.892	10.031	11,825,490
2022-12-15	14.212	14.268	13.988	13.988	10.100	7,375,328
2022-12-14	14.362	14.418	14.260	14.346	10.359	7,220,566
2022-12-13	14.450	14.570	14.288	14.352	10.363	6,120,940
2022-12-12	14.334	14.466	14.312	14.394	10.394	3,278,050
2022-12-09	14.364	14.412	14.190	14.384	10.386	4,502,804
2022-12-08	14.424	14.462	14.292	14.292	10.320	4,084,720
2022-12-07	14.550	14.560	14.438	14.490	10.463	3,459,847
2022-12-06	14.426	14.524	14.392	14.496	10.467	3,553,588
2022-12-05	14.386	14.454	14.230	14.438	10.425	4,112,885
2022-12-02	14.436	14.496	14.342	14.454	10.437	3,664,002
2022-12-01	14.632	14.650	14.436	14.486	10.460	4,409,144
2022-11-30	14.480	14.522	14.366	14.520	10.485	8,811,052
2022-11-29	14.410	14.502	14.294	14.360	10.369	4,215,595
2022-11-28	14.346	14.442	14.292	14.372	10.378	4,850,267
2022-11-25	14.426	14.460	14.288	14.428	10.418	4,024,245
2022-11-24	14.448	14.550	14.438	14.450	10.434	3,137,563
2022-11-23	14.490	14.490	14.250	14.390	10.391	3,411,162
2022-11-22	14.510	14.682	14.488	14.488	10.462	4,171,171
2022-11-21	14.370	14.578	14.360	14.510	10.477	4,025,710
2022-11-18	14.378	14.454	14.344	14.380	10.384	4,391,347
2022-11-17	14.302	14.354	14.124	14.326	10.345	4,199,281
2022-11-16	14.314	14.360	14.162	14.264	10.300	5,013,046
2022-11-15	14.254	14.422	14.254	14.360	10.369	4,954,405
2022-11-14	14.166	14.324	13.966	14.242	10.284	6,683,675
2022-11-11	14.000	14.154	13.752	13.990	10.102	7,676,663
2022-11-10	13.550	14.192	13.550	13.900	10.037	11,684,480
2022-11-09	13.340	13.532	13.310	13.372	9.656	5,988,886
2022-11-08	13.516	13.592	13.366	13.410	9.683	5,144,332
2022-11-07	13.502	13.632	13.452	13.484	9.737	4,379,870
2022-11-04	13.444	13.670	13.320	13.538	9.776	6,514,488
2022-11-03	13.198	13.310	13.030	13.310	9.611	4,426,226
2022-11-02	13.410	13.418	13.258	13.302	9.605	5,045,233
2022-11-01	13.190	13.442	13.182	13.396	9.673	5,406,293
2022-10-31	13.052	13.268	13.034	13.154	9.498	5,233,016
2022-10-28	12.934	13.126	12.924	13.096	9.456	4,173,546
2022-10-27	13.050	13.160	12.890	13.030	9.409	5,471,711
2022-10-26	13.030	13.130	12.974	12.990	9.380	4,165,532
2022-10-25	12.796	13.136	12.788	13.042	9.417	6,441,361
2022-10-24	12.324	12.838	12.256	12.682	9.157	9,184,616

← NewerPage 17 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.