Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	12.148	12.300	12.046	12.220	8.824	4,000,625
2022-10-20	12.266	12.366	12.144	12.238	8.837	3,665,717
2022-10-19	12.260	12.322	12.022	12.258	8.851	3,840,896
2022-10-18	12.226	12.358	12.144	12.144	8.769	4,438,977
2022-10-17	11.968	12.204	11.968	12.144	8.769	4,458,419
2022-10-14	11.908	12.132	11.868	11.944	8.625	4,595,175
2022-10-13	11.390	11.756	11.344	11.750	8.484	4,422,647
2022-10-12	11.580	11.596	11.390	11.536	8.330	4,574,057
2022-10-11	11.664	11.714	11.462	11.572	8.356	3,980,103
2022-10-10	11.882	11.900	11.670	11.720	8.463	4,090,730
2022-10-07	11.900	12.092	11.842	11.954	8.632	3,155,475
2022-10-06	12.244	12.248	11.908	11.950	8.629	4,069,877
2022-10-05	12.280	12.392	12.160	12.230	8.831	3,574,675
2022-10-04	12.188	12.410	12.160	12.318	8.895	6,430,159
2022-10-03	11.900	12.180	11.762	12.108	8.743	6,082,226
2022-09-30	11.912	12.064	11.760	11.842	8.551	9,757,768
2022-09-29	11.998	11.998	11.736	11.874	8.574	5,096,952
2022-09-28	11.960	12.124	11.758	12.062	8.710	5,087,102
2022-09-27	12.082	12.284	12.000	12.000	8.665	5,465,608
2022-09-26	12.384	12.432	12.066	12.066	8.713	6,843,562
2022-09-23	12.660	12.708	12.290	12.496	9.023	5,360,042
2022-09-22	12.634	12.736	12.568	12.688	9.162	3,942,150
2022-09-21	12.564	12.874	12.486	12.816	9.254	4,741,262
2022-09-20	12.900	13.046	12.552	12.602	9.100	4,455,807
2022-09-19	12.840	12.896	12.548	12.880	9.300	2,548,065
2022-09-16	12.830	12.980	12.680	12.844	9.274	8,329,029
2022-09-15	13.046	13.124	12.844	12.942	9.345	5,394,712
2022-09-14	13.298	13.388	13.002	13.076	9.442	6,149,229
2022-09-13	12.970	13.354	12.792	13.264	9.578	8,964,454
2022-09-12	12.860	12.990	12.854	12.890	9.308	4,888,071
2022-09-09	12.708	12.902	12.700	12.776	9.225	4,567,052
2022-09-08	12.706	12.804	12.554	12.758	9.212	4,650,960
2022-09-07	11.988	12.940	11.980	12.724	9.188	10,223,570
2022-09-06	12.206	12.340	12.062	12.126	8.756	3,712,050
2022-09-05	11.946	12.326	11.810	12.234	8.834	4,352,024
2022-09-02	11.850	12.204	11.844	12.172	8.789	6,368,661
2022-09-01	11.800	11.880	11.686	11.816	8.532	5,521,427
2022-08-31	12.180	12.196	11.864	11.868	8.570	7,637,987
2022-08-30	12.260	12.416	12.098	12.118	8.750	4,334,917
2022-08-29	12.566	12.566	12.106	12.200	8.809	6,743,223
2022-08-26	12.954	13.010	12.648	12.752	9.208	4,553,750
2022-08-25	13.000	13.188	12.910	12.912	9.324	2,897,469
2022-08-24	12.892	13.006	12.846	12.946	9.348	2,637,449
2022-08-23	12.820	13.046	12.782	12.930	9.337	3,709,950
2022-08-22	13.002	13.136	12.772	12.914	9.325	6,560,008
2022-08-19	12.884	13.028	12.860	12.938	9.342	3,668,610
2022-08-18	12.914	12.954	12.856	12.922	9.331	3,875,181
2022-08-17	12.992	13.004	12.832	12.950	9.351	4,520,427
2022-08-16	12.858	13.024	12.856	12.976	9.370	4,360,825
2022-08-15	12.946	13.000	12.816	12.846	9.276	3,147,056
2022-08-12	12.816	12.982	12.816	12.900	9.315	4,022,377
2022-08-11	12.848	12.908	12.774	12.806	9.247	3,957,496
2022-08-10	12.608	12.884	12.542	12.746	9.204	4,782,094
2022-08-09	12.552	12.712	12.486	12.604	9.101	4,848,586
2022-08-08	12.548	12.672	12.506	12.562	9.071	4,968,288
2022-08-05	12.444	12.522	12.392	12.452	8.991	5,282,567
2022-08-04	12.410	12.530	12.324	12.420	8.968	4,842,818
2022-08-03	12.578	12.596	12.344	12.370	8.932	5,757,955
2022-08-02	12.452	12.698	12.416	12.506	9.030	5,303,276
2022-08-01	12.288	12.516	12.230	12.418	8.967	6,627,222

← NewerPage 18 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.