Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.400	14.554	14.308	14.308	9.604	7,075,297
2022-02-08	14.108	14.326	14.106	14.282	9.587	6,986,858
2022-02-07	14.108	14.208	13.996	14.108	9.470	4,804,850
2022-02-04	14.174	14.228	13.970	14.104	9.468	6,479,696
2022-02-03	13.898	14.226	13.860	14.060	9.438	7,524,862
2022-02-02	13.768	13.858	13.720	13.858	9.302	5,020,652
2022-02-01	13.698	13.820	13.604	13.720	9.210	5,403,257
2022-01-31	13.666	13.698	13.474	13.554	9.098	5,954,495
2022-01-28	13.714	13.720	13.346	13.558	9.101	7,146,165
2022-01-27	13.176	13.748	13.150	13.672	9.178	7,615,225
2022-01-26	13.208	13.452	13.142	13.374	8.977	6,576,425
2022-01-25	13.192	13.256	13.054	13.130	8.814	6,756,339
2022-01-24	13.436	13.572	13.050	13.172	8.842	9,057,856
2022-01-21	13.576	13.700	13.488	13.546	9.093	7,312,448
2022-01-20	13.550	13.760	13.512	13.732	9.218	5,863,641
2022-01-19	13.702	13.772	13.422	13.504	9.065	7,631,593
2022-01-18	13.822	13.866	13.678	13.754	9.233	5,242,322
2022-01-17	13.890	13.900	13.796	13.850	9.297	2,974,555
2022-01-14	13.562	13.886	13.460	13.886	9.321	8,114,364
2022-01-13	13.754	13.916	13.748	13.886	9.321	6,436,285
2022-01-12	13.622	13.914	13.610	13.756	9.234	8,365,257
2022-01-11	13.388	13.538	13.316	13.538	9.088	5,793,164
2022-01-10	13.328	13.416	13.276	13.334	8.951	4,215,150
2022-01-07	13.174	13.294	13.132	13.250	8.894	3,921,852
2022-01-06	13.150	13.238	13.076	13.200	8.861	5,977,959
2022-01-05	13.308	13.376	13.258	13.280	8.914	3,693,187
2022-01-04	13.240	13.360	13.154	13.340	8.955	4,244,064
2022-01-03	13.066	13.320	13.062	13.190	8.854	3,922,960
2021-12-31	13.050	13.068	12.936	13.014	8.736	2,085,886
2021-12-30	13.128	13.148	13.060	13.072	8.775	1,721,911
2021-12-29	13.100	13.148	13.058	13.148	8.826	2,460,596
2021-12-28	12.922	13.136	12.900	13.124	8.810	2,572,554
2021-12-27	12.800	12.966	12.790	12.920	8.673	1,837,603
2021-12-24	12.840	12.944	12.812	12.868	8.638	772,995
2021-12-23	12.916	12.928	12.842	12.886	8.650	3,341,806
2021-12-22	12.952	12.984	12.742	12.862	8.634	4,518,813
2021-12-21	12.854	13.010	12.776	12.952	8.694	5,314,097
2021-12-20	12.772	12.802	12.518	12.758	8.564	5,927,381
2021-12-17	13.018	13.074	12.886	12.958	8.698	9,282,673
2021-12-16	13.220	13.240	12.974	13.000	8.726	6,294,707
2021-12-15	12.908	12.996	12.874	12.960	8.700	4,109,098
2021-12-14	12.918	12.950	12.836	12.878	8.645	5,599,440
2021-12-13	13.070	13.126	12.876	12.908	8.665	6,170,749
2021-12-10	12.900	13.072	12.738	13.066	8.771	5,437,624
2021-12-09	13.082	13.192	12.956	13.166	8.838	5,017,639
2021-12-08	13.200	13.340	13.128	13.134	8.816	4,557,100
2021-12-07	13.220	13.232	13.098	13.192	8.855	6,695,269
2021-12-06	13.060	13.180	13.016	13.110	8.800	6,667,694
2021-12-03	12.910	12.976	12.886	12.976	8.710	5,242,479
2021-12-02	12.874	12.904	12.792	12.840	8.619	7,583,259
2021-12-01	12.810	13.034	12.782	13.000	8.726	6,967,683
2021-11-30	12.754	12.878	12.634	12.810	8.599	10,394,750
2021-11-29	12.800	13.090	12.796	12.894	8.655	7,628,952
2021-11-26	12.890	12.924	12.656	12.796	8.589	10,225,010
2021-11-25	13.058	13.228	13.054	13.228	8.879	6,237,779
2021-11-24	13.058	13.096	12.940	13.064	8.769	5,203,185
2021-11-23	12.980	13.076	12.878	13.070	8.773	5,487,209
2021-11-22	13.154	13.174	12.918	13.040	8.753	5,848,145
2021-11-19	13.324	13.330	13.060	13.112	8.802	7,648,428
2021-11-18	13.484	13.536	13.334	13.350	8.961	6,260,638

← NewerPage 21 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.