Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.885	15.180	14.885	15.080	13.220	5,654,615
2024-11-27	14.915	14.930	14.545	14.870	13.036	6,222,018
2024-11-26	15.140	15.220	14.965	14.985	13.136	5,433,987
2024-11-25	15.390	15.500	15.040	15.175	13.303	8,328,769
2024-11-22	15.495	15.565	15.325	15.390	13.491	4,898,829
2024-11-21	15.445	15.510	15.315	15.470	13.562	3,829,319
2024-11-20	15.500	15.560	15.355	15.450	13.544	3,074,811
2024-11-19	15.475	15.580	15.265	15.440	13.535	4,513,535
2024-11-18	15.475	15.555	15.345	15.465	13.557	3,567,649
2024-11-15	15.270	15.520	15.265	15.400	13.500	6,415,272
2024-11-14	15.275	15.330	15.205	15.305	13.417	5,668,829
2024-11-13	15.175	15.325	15.115	15.210	13.334	4,497,042
2024-11-12	15.310	15.400	15.140	15.215	13.338	6,434,770
2024-11-11	15.280	15.435	15.255	15.350	13.456	4,811,442
2024-11-08	15.225	15.295	15.120	15.185	13.312	4,484,722
2024-11-07	15.080	15.410	15.080	15.245	13.364	7,503,275
2024-11-06	14.940	15.265	14.735	15.150	13.281	10,618,490
2024-11-05	15.345	15.435	15.270	15.270	13.386	3,339,142
2024-11-04	15.375	15.430	15.295	15.345	13.452	4,241,664
2024-11-01	15.375	15.545	15.350	15.420	13.518	3,479,787
2024-10-31	15.440	15.465	15.290	15.415	13.513	7,722,540
2024-10-30	15.500	15.570	15.435	15.515	13.601	5,332,117
2024-10-29	15.760	15.825	15.555	15.580	13.658	4,499,810
2024-10-28	15.665	15.788	15.665	15.740	13.798	4,144,942
2024-10-25	15.690	15.735	15.580	15.650	13.719	3,177,961
2024-10-24	15.805	15.880	15.725	15.750	13.807	3,016,138
2024-10-23	15.680	15.885	15.665	15.750	13.807	4,680,302
2024-10-22	15.800	15.800	15.520	15.665	13.733	5,094,743
2024-10-21	15.900	15.930	15.755	15.830	13.877	3,659,146
2024-10-18	15.930	15.980	15.855	15.930	13.965	4,858,773
2024-10-17	16.170	16.205	16.025	16.025	14.048	4,264,799
2024-10-16	16.090	16.165	16.005	16.140	14.149	4,035,470
2024-10-15	15.980	16.190	15.965	16.085	14.101	5,883,718
2024-10-14	15.835	15.920	15.760	15.920	13.956	3,938,863
2024-10-11	15.550	15.805	15.540	15.805	13.855	5,251,294
2024-10-10	15.390	15.615	15.390	15.565	13.645	6,323,841
2024-10-09	15.350	15.465	15.335	15.390	13.491	3,949,935
2024-10-08	15.305	15.360	15.265	15.330	13.439	3,817,246
2024-10-07	15.430	15.445	15.215	15.325	13.434	4,667,859
2024-10-04	15.375	15.630	15.305	15.420	13.518	7,264,967
2024-10-03	15.500	15.655	15.270	15.345	13.452	6,458,359
2024-10-02	15.600	15.660	15.365	15.475	13.566	4,266,916
2024-10-01	15.490	15.640	15.405	15.620	13.693	5,445,729
2024-09-30	15.550	15.550	15.335	15.515	13.601	8,823,080
2024-09-27	15.500	15.690	15.495	15.630	13.702	4,471,169
2024-09-26	15.780	15.825	15.550	15.575	13.654	4,720,562
2024-09-25	15.670	15.795	15.600	15.795	13.847	3,584,313
2024-09-24	15.805	15.885	15.535	15.785	13.838	3,289,922
2024-09-23	15.720	15.860	15.660	15.795	13.847	5,165,460
2024-09-20	15.565	15.850	15.555	15.795	13.847	11,599,550
2024-09-19	15.950	15.960	15.410	15.570	13.649	6,975,736
2024-09-18	16.065	16.125	15.910	15.925	13.960	4,089,872
2024-09-17	16.090	16.140	16.015	16.025	14.048	4,266,404
2024-09-16	15.810	15.990	15.810	15.970	14.000	3,426,520
2024-09-13	15.860	15.910	15.765	15.860	13.903	4,017,865
2024-09-12	16.060	16.115	15.820	15.855	13.899	4,131,559
2024-09-11	15.950	16.035	15.825	16.025	14.048	6,114,261
2024-09-10	15.930	16.120	15.900	15.965	13.996	4,712,128
2024-09-09	16.025	16.090	15.875	15.980	14.009	6,005,233
2024-09-06	15.980	16.125	15.975	16.115	14.127	5,721,533

← NewerPage 9 of 22 · 1,284 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.