Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,838.20 | 1,901.20 | 1,831.40 | 1,864.40 | 1,864.40 | 1,529,934 |
| 2026-10-15 | 1,779.50 | 1,860.00 | 1,779.50 | 1,860.00 | 1,860.00 | 815,841 |
| 2026-10-14 | 1,837.50 | 1,837.50 | 1,774.00 | 1,799.00 | 1,799.00 | 1,766,674 |
| 2026-10-13 | 1,845.10 | 1,857.90 | 1,818.00 | 1,840.00 | 1,840.00 | 453,822 |
| 2026-10-09 | 1,854.90 | 1,888.20 | 1,830.60 | 1,830.60 | 1,830.60 | 2,695,227 |
| 2026-10-08 | 1,837.80 | 1,881.20 | 1,833.70 | 1,846.00 | 1,846.00 | 285,072 |
| 2026-10-07 | 1,861.30 | 1,863.20 | 1,826.00 | 1,855.00 | 1,855.00 | 499,761 |
| 2026-10-06 | 1,877.10 | 1,882.60 | 1,850.10 | 1,861.30 | 1,861.30 | 834,817 |
| 2026-10-05 | 1,891.00 | 1,891.00 | 1,846.10 | 1,875.30 | 1,875.30 | 843,440 |
| 2026-10-02 | 1,832.00 | 1,889.90 | 1,832.00 | 1,885.00 | 1,885.00 | 539,305 |
| 2026-10-01 | 1,850.00 | 1,863.00 | 1,805.00 | 1,840.00 | 1,840.00 | 1,581,170 |
| 2026-09-30 | 1,888.20 | 1,888.20 | 1,843.00 | 1,848.00 | 1,848.00 | 596,793 |
| 2026-09-29 | 1,884.80 | 1,884.80 | 1,830.90 | 1,847.00 | 1,847.00 | 572,188 |
| 2026-09-28 | 1,900.10 | 1,919.90 | 1,867.10 | 1,885.00 | 1,885.00 | 325,351 |
| 2026-09-25 | 1,892.10 | 1,915.00 | 1,879.80 | 1,915.00 | 1,915.00 | 2,937,622 |
| 2026-09-24 | 1,945.00 | 1,945.00 | 1,907.00 | 1,907.00 | 1,907.00 | 238,154 |
| 2026-09-23 | 1,890.00 | 1,925.00 | 1,890.00 | 1,925.00 | 1,925.00 | 741,428 |
| 2026-09-22 | 1,912.40 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3,130,987 |
| 2026-09-21 | 1,862.00 | 1,900.00 | 1,862.00 | 1,900.00 | 1,900.00 | 261,861 |
| 2026-09-17 | 1,907.00 | 1,949.90 | 1,855.00 | 1,855.00 | 1,855.00 | 828,828 |
| 2026-09-16 | 1,899.90 | 1,899.90 | 1,880.00 | 1,880.20 | 1,880.20 | 520,650 |
| 2026-09-15 | 1,893.40 | 1,900.00 | 1,868.00 | 1,870.00 | 1,870.00 | 642,010 |
| 2026-09-14 | 1,860.00 | 1,902.90 | 1,858.00 | 1,900.00 | 1,900.00 | 262,244 |
| 2026-09-11 | 1,901.70 | 1,915.70 | 1,855.50 | 1,855.50 | 1,855.50 | 132,771 |
| 2026-09-10 | 1,970.80 | 1,970.90 | 1,905.00 | 1,905.00 | 1,905.00 | 873,840 |
| 2026-09-09 | 1,970.00 | 1,970.00 | 1,953.00 | 1,964.00 | 1,964.00 | 602,506 |
| 2026-09-08 | 1,970.00 | 1,985.00 | 1,968.00 | 1,979.00 | 1,979.00 | 595,283 |
| 2026-09-07 | 1,999.90 | 1,999.90 | 1,960.00 | 1,983.90 | 1,983.90 | 74,614 |
| 2026-09-04 | 1,979.00 | 1,990.30 | 1,951.00 | 1,960.00 | 1,960.00 | 127,788 |
| 2026-09-03 | 1,990.00 | 1,996.50 | 1,955.10 | 1,979.00 | 1,979.00 | 1,065,875 |
| 2026-09-02 | 1,949.80 | 1,998.00 | 1,930.00 | 1,980.00 | 1,980.00 | 1,305,658 |
| 2026-09-01 | 1,981.20 | 1,982.50 | 1,920.10 | 1,959.90 | 1,959.90 | 1,115,323 |
| 2026-08-31 | 1,999.90 | 1,999.90 | 1,947.00 | 1,960.00 | 1,960.00 | 1,795,429 |
| 2026-08-28 | 1,975.00 | 1,994.60 | 1,940.00 | 1,950.00 | 1,950.00 | 516,084 |
| 2026-08-27 | 1,971.00 | 1,983.00 | 1,919.90 | 1,975.00 | 1,975.00 | 1,924,401 |
| 2026-08-26 | 1,949.90 | 1,975.00 | 1,920.00 | 1,970.00 | 1,970.00 | 692,374 |
| 2026-08-25 | 1,910.10 | 1,959.90 | 1,898.40 | 1,931.00 | 1,931.00 | 2,131,391 |
| 2026-08-24 | 1,914.80 | 1,948.90 | 1,873.20 | 1,910.00 | 1,910.00 | 697,740 |
| 2026-08-21 | 1,902.10 | 1,950.00 | 1,902.00 | 1,910.00 | 1,910.00 | 567,951 |
| 2026-08-20 | 1,890.00 | 1,905.00 | 1,830.00 | 1,905.00 | 1,905.00 | 713,690 |
| 2026-08-19 | 1,825.30 | 1,879.00 | 1,825.30 | 1,870.00 | 1,870.00 | 3,313,025 |
| 2026-08-18 | 1,825.00 | 1,879.90 | 1,825.00 | 1,825.00 | 1,825.00 | 598,656 |
| 2026-08-17 | 1,870.00 | 1,877.70 | 1,830.00 | 1,877.70 | 1,877.70 | 539,204 |
| 2026-08-14 | 1,864.70 | 1,870.00 | 1,820.10 | 1,850.00 | 1,850.00 | 1,248,122 |
| 2026-08-13 | 1,900.00 | 1,914.50 | 1,834.90 | 1,865.00 | 1,865.00 | 387,210 |
| 2026-08-12 | 1,930.00 | 1,978.80 | 1,885.00 | 1,900.00 | 1,900.00 | 429,263 |
| 2026-08-11 | 1,940.00 | 1,940.00 | 1,902.10 | 1,930.00 | 1,930.00 | 367,268 |
| 2026-08-10 | 1,980.00 | 1,980.00 | 1,920.00 | 1,959.60 | 1,959.60 | 287,372 |
| 2026-08-07 | 1,966.40 | 1,966.40 | 1,920.00 | 1,950.00 | 1,950.00 | 665,425 |
| 2026-08-06 | 1,938.00 | 1,974.90 | 1,920.10 | 1,966.50 | 1,966.50 | 468,763 |
| 2026-08-05 | 1,888.00 | 1,940.00 | 1,861.70 | 1,938.00 | 1,938.00 | 1,649,665 |
| 2026-08-04 | 1,865.00 | 1,890.00 | 1,841.10 | 1,890.00 | 1,890.00 | 3,207,984 |
| 2026-08-03 | 1,846.20 | 1,865.00 | 1,844.90 | 1,845.20 | 1,845.20 | 300,886 |
| 2026-07-31 | 1,865.00 | 1,865.00 | 1,818.90 | 1,842.00 | 1,842.00 | 749,106 |
| 2026-07-30 | 1,865.00 | 1,875.00 | 1,827.30 | 1,855.00 | 1,855.00 | 369,401 |
| 2026-07-29 | 1,850.00 | 1,874.80 | 1,830.00 | 1,865.00 | 1,865.00 | 197,277 |
| 2026-07-28 | 1,850.00 | 1,865.00 | 1,820.00 | 1,830.00 | 1,830.00 | 550,106 |
| 2026-07-27 | 1,880.00 | 1,886.60 | 1,855.00 | 1,865.00 | 1,865.00 | 831,030 |
| 2026-07-24 | 1,830.00 | 1,879.90 | 1,830.00 | 1,879.90 | 1,879.90 | 164,456 |
| 2026-07-23 | 1,865.00 | 1,893.90 | 1,815.00 | 1,830.00 | 1,830.00 | 1,409,011 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 57.5979 CLP |
| 2025-05-23 | 48.7912 CLP |
| 2021-08-23 | 30.9850 CLP |
| 2021-05-14 | 34.0838 CLP |
| 2020-11-25 | 48.1536 CLP |
| 2019-12-09 | 29.2683 CLP |
| 2019-06-17 | 33.2297 CLP |
| 2019-05-20 | 11.5087 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.