Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 857.79 | 880.00 | 857.79 | 879.90 | 818.57 | 1,052,348 |
| 2024-08-12 | 879.50 | 879.51 | 864.99 | 870.00 | 809.36 | 706,747 |
| 2024-08-09 | 839.58 | 880.00 | 839.58 | 880.00 | 818.67 | 214,000 |
| 2024-08-08 | 870.00 | 874.98 | 860.99 | 866.80 | 806.39 | 1,379,361 |
| 2024-08-07 | 858.59 | 878.49 | 852.03 | 870.00 | 809.36 | 591,167 |
| 2024-08-06 | 820.02 | 870.00 | 820.02 | 869.95 | 809.32 | 433,380 |
| 2024-08-05 | 836.97 | 840.00 | 820.01 | 840.00 | 781.45 | 3,892,912 |
| 2024-08-02 | 865.00 | 865.00 | 845.50 | 858.90 | 799.04 | 827,010 |
| 2024-08-01 | 864.50 | 865.00 | 858.00 | 865.00 | 804.71 | 1,014,383 |
| 2024-07-31 | 860.00 | 865.00 | 853.00 | 856.00 | 796.34 | 1,160,653 |
| 2024-07-30 | 854.89 | 860.00 | 849.00 | 850.00 | 790.76 | 709,472 |
| 2024-07-29 | 841.99 | 864.90 | 840.00 | 864.90 | 804.62 | 429,609 |
| 2024-07-26 | 837.19 | 850.01 | 830.03 | 849.91 | 790.67 | 245,234 |
| 2024-07-25 | 837.99 | 849.00 | 836.00 | 845.00 | 786.11 | 281,743 |
| 2024-07-24 | 834.00 | 855.00 | 834.00 | 845.00 | 786.11 | 469,112 |
| 2024-07-23 | 849.00 | 859.50 | 841.00 | 843.00 | 784.25 | 865,331 |
| 2024-07-22 | 846.98 | 848.50 | 839.98 | 848.14 | 789.03 | 138,535 |
| 2024-07-19 | 837.99 | 845.00 | 834.98 | 843.96 | 785.14 | 269,088 |
| 2024-07-18 | 839.32 | 856.11 | 830.02 | 849.00 | 789.83 | 447,247 |
| 2024-07-17 | 828.36 | 843.99 | 815.00 | 839.32 | 780.82 | 403,180 |
| 2024-07-15 | 843.99 | 843.99 | 826.23 | 838.90 | 780.43 | 410,779 |
| 2024-07-12 | 839.99 | 839.99 | 814.00 | 832.48 | 774.46 | 1,075,981 |
| 2024-07-11 | 821.10 | 840.00 | 816.04 | 840.00 | 781.45 | 1,610,940 |
| 2024-07-10 | 821.04 | 840.00 | 814.00 | 820.00 | 762.85 | 892,390 |
| 2024-07-09 | 830.01 | 831.10 | 816.20 | 816.20 | 759.31 | 655,730 |
| 2024-07-08 | 835.57 | 841.00 | 826.65 | 831.18 | 773.25 | 930,865 |
| 2024-07-05 | 841.01 | 846.99 | 833.00 | 834.00 | 775.87 | 3,796,585 |
| 2024-07-04 | 841.99 | 849.00 | 825.00 | 841.00 | 782.38 | 661,350 |
| 2024-07-03 | 841.10 | 850.00 | 830.83 | 831.00 | 773.08 | 844,901 |
| 2024-07-02 | 830.99 | 841.10 | 821.99 | 841.10 | 782.48 | 340,465 |
| 2024-07-01 | 841.50 | 848.00 | 825.00 | 841.40 | 782.76 | 675,802 |
| 2024-06-28 | 840.00 | 859.29 | 840.00 | 841.50 | 782.85 | 781,685 |
| 2024-06-27 | 850.00 | 865.00 | 850.00 | 861.00 | 800.99 | 288,872 |
| 2024-06-26 | 830.00 | 860.00 | 830.00 | 850.00 | 790.76 | 841,108 |
| 2024-06-25 | 844.49 | 844.49 | 820.00 | 835.00 | 776.80 | 294,582 |
| 2024-06-24 | 840.00 | 844.50 | 831.43 | 844.50 | 785.64 | 124,523 |
| 2024-06-21 | 819.99 | 849.50 | 819.99 | 844.99 | 786.10 | 587,296 |
| 2024-06-19 | 820.00 | 850.00 | 812.99 | 844.92 | 786.03 | 493,462 |
| 2024-06-18 | 810.00 | 826.20 | 810.00 | 825.00 | 767.50 | 357,841 |
| 2024-06-17 | 812.01 | 825.00 | 810.00 | 810.00 | 753.55 | 1,673,397 |
| 2024-06-14 | 805.00 | 817.00 | 796.93 | 802.00 | 746.10 | 333,804 |
| 2024-06-13 | 812.00 | 820.00 | 810.27 | 811.70 | 755.13 | 1,294,426 |
| 2024-06-12 | 802.00 | 818.00 | 802.00 | 812.00 | 755.41 | 448,103 |
| 2024-06-11 | 819.54 | 830.00 | 805.00 | 805.00 | 748.89 | 668,127 |
| 2024-06-10 | 830.01 | 830.02 | 812.50 | 813.21 | 756.53 | 231,418 |
| 2024-06-07 | 820.00 | 831.86 | 820.00 | 823.00 | 765.64 | 146,263 |
| 2024-06-06 | 830.00 | 830.00 | 820.00 | 822.97 | 765.61 | 399,613 |
| 2024-06-05 | 833.99 | 838.25 | 826.01 | 830.83 | 772.92 | 252,138 |
| 2024-06-04 | 829.99 | 834.26 | 810.00 | 834.26 | 776.11 | 1,150,411 |
| 2024-06-03 | 841.50 | 841.62 | 820.00 | 839.18 | 780.69 | 768,629 |
| 2024-05-31 | 844.99 | 850.00 | 831.98 | 850.00 | 790.76 | 1,169,638 |
| 2024-05-30 | 845.55 | 848.00 | 835.00 | 842.00 | 783.31 | 1,043,177 |
| 2024-05-29 | 842.00 | 858.00 | 835.00 | 848.50 | 789.36 | 281,840 |
| 2024-05-28 | 835.06 | 849.00 | 835.06 | 848.98 | 789.81 | 475,751 |
| 2024-05-27 | 824.90 | 845.00 | 824.90 | 842.24 | 783.54 | 314,818 |
| 2024-05-24 | 834.00 | 835.50 | 822.97 | 834.94 | 776.75 | 688,328 |
| 2024-05-23 | 824.00 | 835.00 | 822.19 | 835.00 | 776.80 | 883,350 |
| 2024-05-22 | 824.00 | 829.00 | 790.00 | 813.55 | 756.85 | 361,437 |
| 2024-05-20 | 824.49 | 827.90 | 821.00 | 824.99 | 767.49 | 370,115 |
| 2024-05-17 | 825.00 | 834.00 | 820.00 | 830.00 | 772.15 | 549,369 |
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.