Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 858.50 | 859.00 | 836.00 | 840.00 | 781.45 | 2,603,530 |
| 2024-02-20 | 839.00 | 850.00 | 839.00 | 850.00 | 790.76 | 541,362 |
| 2024-02-19 | 847.80 | 849.00 | 838.00 | 839.00 | 780.52 | 338,152 |
| 2024-02-16 | 845.00 | 847.80 | 838.00 | 847.80 | 788.71 | 566,001 |
| 2024-02-15 | 843.98 | 845.00 | 838.00 | 844.00 | 785.18 | 347,945 |
| 2024-02-14 | 843.63 | 844.99 | 829.99 | 844.99 | 786.10 | 2,968,065 |
| 2024-02-13 | 845.00 | 849.00 | 837.00 | 839.05 | 780.57 | 458,380 |
| 2024-02-12 | 850.00 | 852.00 | 810.00 | 845.00 | 786.11 | 682,272 |
| 2024-02-09 | 847.00 | 850.00 | 835.80 | 850.00 | 790.76 | 153,798 |
| 2024-02-08 | 849.99 | 850.00 | 800.00 | 846.32 | 787.33 | 406,388 |
| 2024-02-07 | 853.88 | 853.88 | 839.00 | 850.00 | 790.76 | 2,258,104 |
| 2024-02-06 | 839.99 | 860.26 | 839.99 | 853.88 | 794.37 | 487,097 |
| 2024-02-05 | 834.99 | 850.00 | 834.00 | 850.00 | 790.76 | 416,389 |
| 2024-02-02 | 853.70 | 853.70 | 818.00 | 845.00 | 786.11 | 699,821 |
| 2024-02-01 | 879.00 | 879.00 | 846.99 | 850.00 | 790.76 | 1,359,644 |
| 2024-01-31 | 880.00 | 880.00 | 869.97 | 879.49 | 818.19 | 148,014 |
| 2024-01-30 | 882.01 | 886.00 | 866.00 | 875.00 | 814.01 | 460,612 |
| 2024-01-29 | 865.00 | 887.00 | 865.00 | 875.00 | 814.01 | 392,246 |
| 2024-01-26 | 866.40 | 887.00 | 865.02 | 865.02 | 804.73 | 307,333 |
| 2024-01-25 | 910.00 | 910.00 | 855.00 | 866.40 | 806.01 | 1,002,702 |
| 2024-01-24 | 898.00 | 898.00 | 876.00 | 885.00 | 823.32 | 242,954 |
| 2024-01-23 | 880.00 | 900.00 | 875.01 | 880.58 | 819.21 | 419,032 |
| 2024-01-22 | 850.00 | 902.80 | 830.00 | 902.80 | 839.88 | 317,248 |
| 2024-01-19 | 875.04 | 876.85 | 854.83 | 854.83 | 795.25 | 556,728 |
| 2024-01-18 | 875.11 | 889.88 | 870.00 | 870.00 | 809.36 | 1,419,686 |
| 2024-01-17 | 854.99 | 875.50 | 851.99 | 870.00 | 809.36 | 3,084,189 |
| 2024-01-16 | 850.10 | 870.00 | 849.99 | 865.00 | 804.71 | 557,184 |
| 2024-01-15 | 873.94 | 874.17 | 846.99 | 861.00 | 800.99 | 1,098,436 |
| 2024-01-12 | 872.00 | 877.01 | 870.00 | 876.00 | 814.95 | 316,496 |
| 2024-01-11 | 894.83 | 894.83 | 872.00 | 872.00 | 811.22 | 405,802 |
| 2024-01-10 | 886.00 | 893.80 | 865.01 | 893.80 | 831.50 | 544,831 |
| 2024-01-09 | 885.00 | 896.00 | 865.00 | 886.85 | 825.04 | 251,662 |
| 2024-01-08 | 885.00 | 890.00 | 876.10 | 884.02 | 822.41 | 123,817 |
| 2024-01-05 | 871.00 | 885.45 | 870.10 | 884.95 | 823.27 | 427,127 |
| 2024-01-04 | 890.73 | 892.00 | 869.99 | 870.13 | 809.48 | 247,970 |
| 2024-01-03 | 908.97 | 908.97 | 889.00 | 890.81 | 828.72 | 254,378 |
| 2024-01-02 | 918.98 | 920.00 | 896.00 | 908.97 | 845.62 | 987,176 |
| 2023-12-29 | 930.00 | 930.00 | 911.10 | 920.00 | 855.88 | 212,747 |
| 2023-12-28 | 925.00 | 925.00 | 900.00 | 920.00 | 855.88 | 588,303 |
| 2023-12-27 | 888.52 | 920.00 | 888.52 | 915.00 | 851.23 | 231,522 |
| 2023-12-26 | 885.00 | 900.00 | 885.00 | 897.41 | 834.86 | 158,454 |
| 2023-12-22 | 896.00 | 899.00 | 882.00 | 899.00 | 836.34 | 212,937 |
| 2023-12-21 | 890.00 | 899.00 | 860.00 | 898.96 | 836.30 | 718,969 |
| 2023-12-20 | 890.00 | 899.90 | 890.00 | 899.90 | 837.18 | 519,788 |
| 2023-12-19 | 867.01 | 900.00 | 865.00 | 900.00 | 837.27 | 331,758 |
| 2023-12-18 | 875.00 | 900.00 | 860.01 | 860.01 | 800.07 | 916,553 |
| 2023-12-15 | 900.00 | 930.39 | 875.00 | 876.00 | 814.95 | 971,683 |
| 2023-12-14 | 900.00 | 907.99 | 896.99 | 907.99 | 844.71 | 1,439,076 |
| 2023-12-13 | 873.96 | 909.99 | 865.22 | 904.50 | 841.46 | 1,018,142 |
| 2023-12-12 | 859.99 | 878.99 | 859.99 | 870.71 | 810.02 | 921,634 |
| 2023-12-11 | 848.00 | 875.00 | 847.00 | 864.39 | 804.14 | 121,919 |
| 2023-12-07 | 855.00 | 862.80 | 849.99 | 861.09 | 801.07 | 434,626 |
| 2023-12-06 | 849.00 | 864.00 | 841.99 | 857.26 | 797.51 | 344,561 |
| 2023-12-05 | 855.00 | 865.00 | 836.00 | 854.00 | 794.48 | 331,458 |
| 2023-12-04 | 828.99 | 863.99 | 828.99 | 859.46 | 799.56 | 924,562 |
| 2023-12-01 | 834.99 | 835.00 | 827.98 | 829.99 | 772.14 | 564,822 |
| 2023-11-30 | 827.98 | 848.56 | 827.35 | 827.35 | 769.69 | 1,323,513 |
| 2023-11-29 | 827.00 | 828.94 | 821.00 | 827.99 | 770.28 | 477,085 |
| 2023-11-28 | 822.01 | 834.99 | 818.95 | 828.96 | 771.18 | 445,650 |
| 2023-11-27 | 815.00 | 818.50 | 813.00 | 817.09 | 760.14 | 153,114 |
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.