Engie Energia Chile SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	821.01	826.00	815.00	820.89	763.68	244,260
2023-11-23	825.76	831.00	825.75	830.79	772.89	168,232
2023-11-22	825.50	839.99	825.50	830.02	772.17	431,403
2023-11-21	839.99	839.99	825.85	828.21	770.49	427,150
2023-11-20	836.00	836.00	830.13	832.18	774.18	191,755
2023-11-17	834.00	836.00	820.04	835.99	777.72	1,112,112
2023-11-16	836.00	836.00	821.55	832.47	774.45	760,689
2023-11-15	836.66	836.68	828.98	836.00	777.73	457,076
2023-11-14	820.01	822.50	820.00	820.60	763.41	794,524
2023-11-13	810.00	823.00	810.00	823.00	765.64	368,973
2023-11-10	812.00	815.40	811.00	811.06	754.53	407,899
2023-11-09	810.00	820.00	810.00	816.00	759.13	269,995
2023-11-08	814.00	823.18	805.50	805.51	749.37	845,760
2023-11-07	819.95	819.95	809.00	810.00	753.55	283,097
2023-11-06	824.99	825.00	805.00	805.00	748.89	120,032
2023-11-03	808.00	825.00	801.06	825.00	767.50	318,062
2023-11-02	815.00	815.00	797.00	805.50	749.36	298,880
2023-10-31	800.00	803.35	780.11	798.14	742.51	428,221
2023-10-30	818.12	818.12	805.00	812.46	755.83	259,111
2023-10-26	818.98	840.01	818.98	826.40	768.80	2,708,498
2023-10-25	815.00	827.00	815.00	827.00	769.36	1,804,226
2023-10-24	806.95	824.97	806.95	824.97	767.47	1,016,338
2023-10-23	815.00	819.78	806.85	815.00	758.20	836,604
2023-10-20	821.00	821.78	809.99	815.00	758.20	1,924,366
2023-10-19	825.00	825.00	815.00	821.00	763.78	1,794,606
2023-10-18	820.00	825.00	820.00	820.00	762.85	202,514
2023-10-17	821.00	825.03	812.99	824.88	767.39	1,129,505
2023-10-16	816.00	827.00	810.00	821.03	763.81	762,573
2023-10-13	810.04	819.00	810.04	816.69	759.77	172,065
2023-10-12	812.01	820.00	812.01	815.23	758.41	407,034
2023-10-11	819.99	819.99	802.01	812.56	755.93	1,470,310
2023-10-10	796.00	820.00	796.00	819.51	762.39	2,372,865
2023-10-06	778.40	800.00	763.00	796.43	740.92	384,785
2023-10-05	795.00	799.97	768.21	786.26	731.46	576,678
2023-10-04	800.01	800.01	780.00	797.00	741.45	964,378
2023-10-03	807.00	807.00	787.00	800.00	744.24	670,771
2023-10-02	816.99	816.99	781.50	809.80	753.36	1,082,935
2023-09-29	821.01	821.02	808.23	816.99	760.05	526,555
2023-09-28	820.01	825.00	805.03	811.10	754.57	790,443
2023-09-27	824.00	825.00	807.01	811.00	754.48	801,499
2023-09-26	840.00	840.50	821.00	824.00	766.57	786,403
2023-09-25	855.85	855.85	831.00	844.30	785.45	1,363,511
2023-09-22	857.43	868.95	848.97	851.30	791.97	383,017
2023-09-21	874.94	874.94	830.06	869.00	808.43	500,399
2023-09-20	879.68	881.00	857.02	875.34	814.33	222,381
2023-09-15	858.00	880.00	852.00	880.00	818.67	714,411
2023-09-14	854.97	863.00	854.00	860.47	800.50	907,969
2023-09-13	852.00	863.99	845.40	847.46	788.39	356,988
2023-09-12	833.01	866.99	833.01	865.00	804.71	1,803,500
2023-09-11	847.99	848.00	832.00	845.00	786.11	331,881
2023-09-08	830.00	850.00	830.00	847.00	787.97	702,134
2023-09-07	825.00	840.00	825.00	839.90	781.36	1,076,939
2023-09-06	830.01	836.00	822.00	831.86	773.88	217,991
2023-09-05	839.00	839.00	820.05	832.59	774.56	469,079
2023-09-04	838.03	839.90	824.00	839.00	780.52	594,754
2023-09-01	834.99	838.33	834.01	838.03	779.62	206,706
2023-08-31	839.09	840.78	828.00	840.00	781.45	550,972
2023-08-30	842.00	842.00	823.00	839.09	780.61	258,243
2023-08-29	827.68	842.00	812.00	840.92	782.31	497,450
2023-08-28	825.99	845.00	825.99	840.24	781.68	534,710

← NewerPage 13 of 21 · 1,244 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.