Engie Energia Chile SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	715.10	721.99	707.06	715.10	665.26	605,325
2023-05-29	720.03	722.00	708.50	722.00	671.68	699,768
2023-05-26	703.00	719.02	702.50	719.02	668.91	775,202
2023-05-25	709.99	710.18	702.50	702.50	653.54	452,678
2023-05-24	685.00	711.13	685.00	710.00	660.51	723,977
2023-05-23	734.99	740.14	700.00	720.00	669.82	2,971,665
2023-05-22	711.99	734.99	711.93	734.99	683.76	1,316,897
2023-05-19	715.00	735.07	701.90	720.00	669.82	1,246,278
2023-05-18	701.90	715.00	700.78	715.00	665.17	895,344
2023-05-17	699.00	704.91	697.90	703.90	654.84	1,227,892
2023-05-16	666.34	699.00	666.34	699.00	650.28	1,149,098
2023-05-15	673.00	675.00	663.10	665.00	618.65	367,381
2023-05-12	675.02	679.99	660.00	664.96	618.61	472,536
2023-05-11	664.06	680.00	664.06	675.02	627.97	502,087
2023-05-10	666.00	673.00	661.10	670.77	624.02	342,743
2023-05-09	655.00	665.00	648.00	660.00	614.00	1,135,691
2023-05-08	650.00	678.00	650.00	657.60	611.77	1,558,089
2023-05-05	638.50	650.00	636.96	647.98	602.82	1,459,053
2023-05-04	639.00	645.00	630.00	638.96	594.43	2,340,043
2023-05-03	619.00	635.08	606.00	635.00	590.74	1,357,779
2023-05-02	626.00	632.00	618.11	619.00	575.86	1,981,307
2023-04-28	620.00	625.00	614.00	624.98	581.42	1,488,811
2023-04-27	594.00	614.50	594.00	614.00	571.21	2,120,396
2023-04-26	575.15	595.00	575.00	594.99	553.52	1,054,204
2023-04-25	572.68	575.00	566.52	575.00	534.92	692,616
2023-04-24	575.00	580.03	575.00	578.96	538.61	238,665
2023-04-21	563.07	566.11	551.53	566.04	526.59	218,895
2023-04-20	566.11	575.00	566.11	571.04	531.24	250,646
2023-04-19	581.40	582.00	571.00	573.01	533.07	648,673
2023-04-18	600.00	600.00	584.96	588.92	547.87	173,945
2023-04-17	602.00	602.00	585.00	587.19	546.26	243,131
2023-04-14	595.00	609.00	595.00	600.00	558.18	2,007,937
2023-04-13	575.00	599.99	575.00	595.34	553.85	2,763,381
2023-04-12	555.97	580.00	551.00	571.80	531.95	1,825,407
2023-04-11	555.56	561.01	555.56	555.97	517.22	156,459
2023-04-10	560.00	566.00	560.00	560.11	521.07	490,003
2023-04-06	560.25	569.97	560.25	566.49	527.01	79,875
2023-04-05	563.00	563.00	555.01	560.25	521.20	103,848
2023-04-04	576.05	576.05	565.00	565.03	525.65	294,036
2023-04-03	580.00	585.00	570.01	576.05	535.90	647,207
2023-03-31	570.00	585.00	564.29	584.00	543.30	595,394
2023-03-30	558.00	570.00	558.00	570.00	530.27	223,599
2023-03-29	560.00	569.30	560.00	560.00	520.97	1,121,210
2023-03-28	557.00	560.00	553.00	560.00	520.97	3,826,890
2023-03-27	551.00	559.95	551.00	557.00	518.18	1,035,597
2023-03-24	558.90	565.00	550.00	553.00	514.46	866,550
2023-03-23	570.00	574.00	555.00	560.85	521.76	875,873
2023-03-22	515.00	565.00	515.00	563.66	524.37	571,383
2023-03-21	550.00	565.00	548.96	555.00	516.32	589,217
2023-03-20	536.00	550.00	536.00	545.00	507.02	703,073
2023-03-17	559.00	559.00	536.00	536.00	498.64	902,564
2023-03-16	565.00	570.00	551.00	560.00	520.97	2,761,954
2023-03-15	560.00	560.00	550.00	560.00	520.97	1,526,371
2023-03-14	550.00	560.00	548.00	560.00	520.97	983,113
2023-03-13	558.99	558.99	539.28	550.00	511.67	1,057,783
2023-03-10	558.00	565.00	541.40	560.00	520.97	791,214
2023-03-09	528.79	565.00	528.79	559.58	520.58	1,641,321
2023-03-08	538.01	538.01	530.00	534.13	496.90	2,025,181
2023-03-07	520.00	540.00	520.00	538.12	500.61	313,319
2023-03-06	515.00	530.00	515.00	530.00	493.06	554,518

← NewerPage 15 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.