Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.060	12.362	11.956	12.060	8.708	8,454,017
2022-07-28	11.780	12.054	11.656	12.046	8.698	6,133,211
2022-07-27	11.458	11.880	11.454	11.750	8.484	6,717,001
2022-07-26	11.676	11.676	11.336	11.490	8.297	5,367,826
2022-07-25	11.402	11.780	11.326	11.640	8.405	4,874,829
2022-07-22	11.424	11.548	11.312	11.416	8.243	3,974,180
2022-07-21	11.452	11.676	11.352	11.422	8.248	4,653,528
2022-07-20	11.520	11.698	11.364	11.470	8.282	5,659,993
2022-07-19	11.140	11.684	11.114	11.506	8.308	7,374,980
2022-07-18	11.102	11.254	11.018	11.198	8.086	4,731,264
2022-07-15	10.890	11.164	10.860	11.032	7.966	6,495,628
2022-07-14	10.802	10.922	10.694	10.874	7.852	7,058,360
2022-07-13	10.788	10.874	10.678	10.862	7.843	4,575,824
2022-07-12	10.764	10.852	10.644	10.852	7.836	4,509,915
2022-07-11	10.716	10.852	10.570	10.782	7.785	4,017,904
2022-07-08	10.652	10.992	10.502	10.834	7.823	6,890,446
2022-07-07	10.500	10.756	10.420	10.628	7.674	9,946,627
2022-07-06	10.478	10.528	10.074	10.384	7.498	9,554,673
2022-07-05	11.074	11.112	10.414	10.554	7.621	9,472,193
2022-07-04	11.304	11.350	10.988	10.988	7.934	5,257,824
2022-07-01	10.880	11.276	10.780	11.194	8.083	4,744,121
2022-06-30	11.100	11.274	10.776	10.966	7.918	9,634,046
2022-06-29	11.396	11.524	11.226	11.390	8.225	4,884,309
2022-06-28	11.540	11.612	11.374	11.488	8.295	4,868,647
2022-06-27	11.502	11.504	11.308	11.368	8.209	4,814,354
2022-06-24	11.458	11.466	11.260	11.346	8.193	5,085,117
2022-06-23	11.546	11.740	11.412	11.442	8.262	5,678,101
2022-06-22	11.338	11.666	11.256	11.558	8.346	4,842,788
2022-06-21	11.552	11.646	11.460	11.462	8.276	3,988,576
2022-06-20	11.338	11.542	11.062	11.514	8.314	4,205,624
2022-06-17	11.388	11.482	11.144	11.254	8.126	11,595,650
2022-06-16	12.148	12.164	11.008	11.322	8.175	16,128,880
2022-06-15	12.068	12.346	12.036	12.212	8.818	9,267,451
2022-06-14	12.124	12.238	11.938	11.958	8.635	4,448,650
2022-06-13	12.060	12.182	11.974	12.100	8.737	7,540,370
2022-06-10	12.380	12.420	12.072	12.258	8.851	6,413,476
2022-06-09	12.428	12.530	12.336	12.460	8.997	3,913,791
2022-06-08	12.598	12.606	12.320	12.474	9.007	4,535,665
2022-06-07	12.544	12.630	12.472	12.598	9.097	4,254,974
2022-06-06	12.552	12.718	12.450	12.602	9.100	4,474,495
2022-06-03	12.502	12.620	12.400	12.474	9.007	2,351,364
2022-06-02	12.534	12.554	12.362	12.430	8.975	3,683,399
2022-06-01	12.542	12.720	12.402	12.480	9.012	4,341,512
2022-05-31	12.794	12.866	12.366	12.496	9.023	10,453,370
2022-05-30	12.794	12.818	12.420	12.554	9.065	4,866,510
2022-05-27	12.780	12.800	12.642	12.700	9.170	3,868,205
2022-05-26	12.826	12.880	12.742	12.742	9.201	3,896,042
2022-05-25	12.730	12.874	12.694	12.782	9.230	4,064,952
2022-05-24	12.812	12.814	12.486	12.596	9.095	4,922,621
2022-05-23	12.830	12.890	12.634	12.864	9.289	6,586,527
2022-05-20	12.546	12.810	12.514	12.642	9.129	7,013,579
2022-05-19	12.260	12.528	12.154	12.474	9.007	6,618,258
2022-05-18	12.336	12.658	12.334	12.364	8.928	9,277,756
2022-05-17	12.306	12.430	12.060	12.252	8.847	14,012,530
2022-05-16	11.346	11.662	11.280	11.632	8.399	7,071,751
2022-05-13	11.138	11.442	11.122	11.360	8.203	8,181,221
2022-05-12	11.174	11.254	10.832	11.082	8.002	6,899,384
2022-05-11	11.008	11.338	10.976	11.290	8.152	6,629,358
2022-05-10	11.046	11.236	10.890	10.990	7.936	6,767,383
2022-05-09	11.140	11.276	10.952	11.006	7.947	6,804,823

← NewerPage 19 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.