Engie Energia Chile SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	830.10	840.00	820.00	827.00	769.36	681,933
2023-08-24	824.21	846.07	809.99	840.00	781.45	1,253,023
2023-08-23	820.00	835.36	820.00	830.00	772.15	2,642,335
2023-08-22	819.00	842.88	811.80	837.90	779.50	1,306,027
2023-08-21	831.00	845.00	814.01	823.00	765.64	726,933
2023-08-18	807.99	831.17	807.97	830.00	772.15	1,649,565
2023-08-17	833.35	833.35	801.00	824.90	767.41	1,921,722
2023-08-16	847.46	847.46	819.34	838.28	779.85	965,006
2023-08-14	840.10	850.01	840.10	847.46	788.39	131,169
2023-08-11	862.00	862.00	840.00	852.32	792.92	929,973
2023-08-10	867.99	868.00	851.01	862.00	801.92	2,115,794
2023-08-09	860.00	868.00	850.01	868.00	807.50	1,704,968
2023-08-08	857.00	858.00	849.00	854.00	794.48	997,315
2023-08-07	844.99	865.00	830.00	857.00	797.27	862,921
2023-08-04	848.25	849.97	840.00	845.00	786.11	1,062,423
2023-08-03	849.20	849.20	843.00	848.24	789.12	604,778
2023-08-02	870.00	870.00	839.99	849.20	790.01	1,099,171
2023-08-01	859.00	870.00	852.09	870.00	809.36	1,461,615
2023-07-31	849.99	874.71	849.99	859.00	799.13	526,318
2023-07-28	842.00	849.50	841.98	847.25	788.20	319,323
2023-07-27	840.00	843.00	837.02	841.99	783.31	528,197
2023-07-26	834.99	843.00	818.86	840.00	781.45	1,571,952
2023-07-25	836.00	848.18	825.00	838.99	780.51	1,401,399
2023-07-24	827.57	840.00	825.00	832.00	774.01	1,020,199
2023-07-21	845.00	845.18	825.00	831.31	773.37	807,883
2023-07-20	845.00	845.00	831.00	845.00	786.11	2,726,963
2023-07-19	825.80	849.00	811.04	845.00	786.11	1,807,929
2023-07-18	812.00	828.31	810.01	825.80	768.24	2,104,340
2023-07-17	796.00	815.00	796.00	812.56	755.93	870,945
2023-07-14	799.00	799.00	783.00	797.00	741.45	780,533
2023-07-13	789.90	799.00	780.10	780.10	725.73	1,077,885
2023-07-12	779.00	798.99	776.10	785.10	730.38	1,317,055
2023-07-11	779.70	779.70	768.00	775.00	720.98	717,714
2023-07-10	779.90	779.90	757.00	779.70	725.36	584,268
2023-07-07	769.84	780.00	768.95	778.00	723.78	615,129
2023-07-06	763.00	765.00	751.78	765.00	711.68	1,172,673
2023-07-05	762.71	763.00	755.00	762.97	709.79	310,703
2023-07-04	776.01	776.01	750.50	762.72	709.56	847,378
2023-07-03	785.99	786.00	735.00	775.02	721.00	1,802,393
2023-06-30	779.96	779.96	762.00	768.21	714.67	299,192
2023-06-29	761.00	780.00	760.99	769.66	716.02	236,229
2023-06-28	763.16	769.80	760.38	766.00	712.61	523,407
2023-06-27	760.00	770.89	755.07	760.38	707.38	699,100
2023-06-23	786.76	786.76	760.00	760.00	707.03	188,454
2023-06-22	771.00	793.99	771.00	786.76	731.92	821,167
2023-06-20	759.44	770.00	749.00	769.41	715.78	193,439
2023-06-19	770.00	770.00	754.80	758.10	705.26	603,353
2023-06-16	730.01	765.00	726.01	765.00	711.68	1,054,874
2023-06-15	744.00	755.00	740.00	755.00	702.38	703,052
2023-06-14	731.01	744.99	731.00	740.00	688.42	1,544,928
2023-06-13	721.11	735.00	721.11	734.44	683.25	320,538
2023-06-12	722.78	738.50	721.01	735.00	683.77	2,360,231
2023-06-09	730.00	737.00	730.00	730.08	679.20	612,991
2023-06-08	725.09	740.01	705.00	730.00	679.12	891,415
2023-06-07	734.00	735.00	729.99	730.00	679.12	1,208,763
2023-06-06	717.01	733.99	712.77	733.99	682.83	446,464
2023-06-05	720.00	723.90	713.13	720.00	669.82	618,550
2023-06-02	700.00	725.00	699.00	723.90	673.45	1,298,307
2023-06-01	700.01	705.05	693.00	703.17	654.16	1,156,678
2023-05-31	713.89	715.25	695.00	695.00	646.56	4,595,062

← NewerPage 14 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.