Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 830.00 | 834.97 | 821.68 | 830.00 | 772.15 | 288,935 |
| 2024-05-15 | 825.99 | 835.00 | 825.99 | 830.00 | 772.15 | 914,975 |
| 2024-05-14 | 831.99 | 835.00 | 816.00 | 833.79 | 775.68 | 266,456 |
| 2024-05-13 | 835.69 | 840.00 | 833.00 | 840.00 | 781.45 | 2,392,687 |
| 2024-05-10 | 835.00 | 841.00 | 835.00 | 840.00 | 781.45 | 293,544 |
| 2024-05-09 | 831.99 | 840.99 | 830.00 | 835.00 | 776.80 | 1,271,381 |
| 2024-05-08 | 844.00 | 844.00 | 832.00 | 840.00 | 781.45 | 1,305,726 |
| 2024-05-07 | 821.00 | 849.00 | 810.00 | 845.00 | 786.11 | 2,230,278 |
| 2024-05-06 | 838.82 | 839.00 | 810.00 | 820.00 | 762.85 | 3,823,406 |
| 2024-05-03 | 820.00 | 840.00 | 810.00 | 838.82 | 780.36 | 2,542,541 |
| 2024-05-02 | 787.00 | 820.00 | 787.00 | 820.00 | 762.85 | 4,247,739 |
| 2024-04-30 | 818.00 | 818.00 | 788.00 | 788.00 | 733.08 | 1,422,751 |
| 2024-04-29 | 795.01 | 818.00 | 792.00 | 818.00 | 760.99 | 947,553 |
| 2024-04-26 | 788.01 | 810.00 | 787.99 | 790.01 | 734.95 | 865,014 |
| 2024-04-25 | 796.00 | 800.00 | 791.00 | 797.37 | 741.80 | 370,781 |
| 2024-04-24 | 794.96 | 800.00 | 794.00 | 796.00 | 740.52 | 185,446 |
| 2024-04-23 | 787.00 | 797.00 | 787.00 | 796.55 | 741.03 | 247,746 |
| 2024-04-22 | 800.00 | 800.00 | 770.00 | 785.00 | 730.29 | 643,167 |
| 2024-04-19 | 799.99 | 799.99 | 776.00 | 794.83 | 739.43 | 618,581 |
| 2024-04-18 | 800.00 | 804.00 | 795.79 | 800.00 | 744.24 | 911,643 |
| 2024-04-17 | 810.00 | 814.45 | 784.99 | 799.90 | 744.15 | 528,710 |
| 2024-04-16 | 820.00 | 825.01 | 795.01 | 810.00 | 753.55 | 1,019,711 |
| 2024-04-15 | 815.00 | 823.29 | 814.00 | 814.50 | 757.73 | 713,729 |
| 2024-04-12 | 824.99 | 834.80 | 803.10 | 823.00 | 765.64 | 471,029 |
| 2024-04-11 | 830.00 | 835.00 | 830.00 | 835.00 | 776.80 | 254,338 |
| 2024-04-10 | 810.99 | 832.00 | 810.99 | 827.88 | 770.18 | 562,822 |
| 2024-04-09 | 820.00 | 820.00 | 810.00 | 820.00 | 762.85 | 869,651 |
| 2024-04-08 | 830.00 | 830.00 | 816.45 | 820.00 | 762.85 | 2,238,057 |
| 2024-04-05 | 816.00 | 825.00 | 816.00 | 825.00 | 767.50 | 1,128,651 |
| 2024-04-04 | 827.00 | 827.00 | 816.00 | 816.00 | 759.13 | 604,485 |
| 2024-04-03 | 817.00 | 830.01 | 816.00 | 825.00 | 767.50 | 4,608,232 |
| 2024-04-02 | 790.00 | 818.89 | 785.00 | 816.25 | 759.36 | 1,051,644 |
| 2024-04-01 | 782.00 | 800.00 | 782.00 | 790.08 | 735.01 | 893,257 |
| 2024-03-28 | 785.00 | 785.53 | 777.00 | 779.76 | 725.41 | 230,560 |
| 2024-03-27 | 781.01 | 781.01 | 775.01 | 780.00 | 725.64 | 1,150,412 |
| 2024-03-26 | 779.97 | 780.00 | 777.97 | 779.81 | 725.46 | 2,000,783 |
| 2024-03-25 | 779.90 | 779.90 | 772.01 | 773.00 | 719.12 | 292,238 |
| 2024-03-22 | 772.00 | 779.98 | 771.99 | 779.98 | 725.62 | 635,938 |
| 2024-03-21 | 779.00 | 780.00 | 770.00 | 771.44 | 717.67 | 944,843 |
| 2024-03-20 | 769.00 | 783.00 | 762.95 | 779.00 | 724.71 | 1,081,849 |
| 2024-03-19 | 776.00 | 779.28 | 763.27 | 770.00 | 716.33 | 801,283 |
| 2024-03-18 | 791.00 | 792.00 | 775.00 | 775.00 | 720.98 | 1,927,369 |
| 2024-03-15 | 788.37 | 795.00 | 785.01 | 790.00 | 734.94 | 1,136,575 |
| 2024-03-14 | 799.01 | 799.01 | 775.00 | 788.37 | 733.42 | 1,021,213 |
| 2024-03-13 | 804.00 | 810.00 | 795.01 | 795.10 | 739.68 | 734,815 |
| 2024-03-12 | 804.00 | 804.00 | 790.00 | 799.35 | 743.64 | 1,597,890 |
| 2024-03-11 | 793.00 | 800.00 | 785.00 | 792.32 | 737.10 | 579,808 |
| 2024-03-08 | 810.00 | 810.00 | 795.00 | 795.00 | 739.59 | 686,089 |
| 2024-03-07 | 804.01 | 840.00 | 795.00 | 799.78 | 744.04 | 2,766,727 |
| 2024-03-06 | 808.01 | 810.00 | 796.04 | 800.00 | 744.24 | 1,462,775 |
| 2024-03-05 | 803.00 | 815.00 | 795.00 | 795.00 | 739.59 | 899,745 |
| 2024-03-04 | 820.00 | 824.00 | 800.00 | 803.00 | 747.03 | 2,885,786 |
| 2024-03-01 | 826.00 | 835.00 | 820.00 | 821.00 | 763.78 | 845,200 |
| 2024-02-29 | 836.88 | 836.88 | 825.00 | 825.00 | 767.50 | 1,885,662 |
| 2024-02-28 | 825.00 | 839.89 | 821.00 | 826.77 | 769.15 | 1,026,209 |
| 2024-02-27 | 840.00 | 840.00 | 824.00 | 825.00 | 767.50 | 1,046,943 |
| 2024-02-26 | 830.00 | 835.01 | 830.00 | 832.02 | 774.03 | 457,547 |
| 2024-02-23 | 845.00 | 845.00 | 839.99 | 840.04 | 781.49 | 188,555 |
| 2024-02-22 | 841.00 | 850.00 | 840.00 | 840.00 | 781.45 | 211,016 |
| 2024-02-21 | 858.50 | 859.00 | 836.00 | 840.00 | 781.45 | 2,603,530 |
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.