Engie Energia Chile SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	523.99	526.00	521.01	525.00	488.41	485,859
2023-03-02	520.00	530.00	520.00	526.50	489.80	194,085
2023-03-01	510.00	524.00	505.11	519.92	483.68	1,534,208
2023-02-28	490.00	508.90	490.00	505.00	469.80	3,307,309
2023-02-27	496.00	496.01	490.00	490.28	456.11	624,173
2023-02-24	493.50	500.00	493.50	495.08	460.57	1,553,460
2023-02-23	495.00	495.00	486.00	493.08	458.71	7,367,584
2023-02-22	485.00	495.00	482.68	485.00	451.20	1,137,197
2023-02-21	488.06	488.06	482.10	482.68	449.04	190,817
2023-02-20	482.00	493.00	472.01	488.06	454.04	8,455,991
2023-02-17	480.50	495.00	480.00	482.10	448.50	2,655,591
2023-02-16	499.00	501.00	482.20	489.26	455.16	310,456
2023-02-15	489.90	498.00	487.00	498.00	463.29	1,895,441
2023-02-14	492.30	495.00	486.00	489.59	455.47	260,681
2023-02-13	502.00	502.00	490.00	492.30	457.99	436,654
2023-02-10	501.00	506.97	500.20	502.02	467.03	139,590
2023-02-09	495.01	518.00	493.00	508.70	473.25	471,583
2023-02-08	480.00	495.00	475.00	492.89	458.54	660,661
2023-02-07	490.00	490.00	485.00	485.00	451.20	126,997
2023-02-06	506.70	506.70	487.50	493.89	459.47	234,640
2023-02-03	491.00	509.00	489.00	506.70	471.38	1,465,213
2023-02-02	486.50	490.80	472.00	488.76	454.69	569,778
2023-02-01	508.00	510.00	485.01	486.50	452.59	826,875
2023-01-31	519.00	519.00	507.01	507.01	471.67	312,936
2023-01-30	518.00	525.47	518.00	518.05	481.94	973,429
2023-01-27	515.11	520.00	515.00	517.96	481.86	400,141
2023-01-26	511.00	522.90	502.50	514.76	478.88	655,455
2023-01-25	510.00	528.99	510.00	514.97	479.08	677,896
2023-01-24	530.00	538.00	512.53	514.72	478.85	891,409
2023-01-23	509.80	535.00	509.80	525.00	488.41	1,630,283
2023-01-20	498.00	515.10	493.00	509.75	474.22	878,370
2023-01-19	489.80	493.40	485.00	490.75	456.55	308,670
2023-01-18	488.90	500.00	480.00	484.00	450.27	847,281
2023-01-17	480.00	484.99	476.00	482.54	448.91	114,949
2023-01-16	481.86	489.80	471.11	475.92	442.75	291,762
2023-01-13	480.00	488.90	477.71	481.86	448.28	1,323,644
2023-01-12	469.10	481.50	468.00	477.71	444.41	11,751,370
2023-01-11	470.00	474.70	469.10	469.10	436.41	868,672
2023-01-10	475.00	475.00	470.00	470.00	437.24	557,114
2023-01-09	470.00	477.00	467.00	470.31	437.53	461,285
2023-01-06	483.99	483.99	465.00	470.86	438.04	1,856,577
2023-01-05	472.10	475.00	470.00	471.17	438.33	216,125
2023-01-04	480.03	480.10	470.00	475.29	442.16	380,438
2023-01-03	485.00	495.00	480.00	485.76	451.90	149,395
2022-12-30	492.00	505.00	490.00	490.00	455.85	67,562
2022-12-29	489.99	490.00	485.10	489.62	455.49	278,140
2022-12-28	495.00	495.00	480.00	490.00	455.85	268,743
2022-12-27	490.00	490.00	480.00	480.00	446.55	797,100
2022-12-26	499.00	499.00	480.00	490.00	455.85	357,081
2022-12-23	500.00	500.00	499.63	499.63	464.81	58,941
2022-12-22	500.00	500.00	495.00	499.00	464.22	1,429,879
2022-12-21	490.00	505.00	490.00	495.00	460.50	899,942
2022-12-20	486.00	495.00	477.00	485.78	451.92	391,097
2022-12-19	458.00	480.00	458.00	480.00	446.55	541,419
2022-12-16	470.00	471.00	462.00	462.00	429.80	137,109
2022-12-15	473.30	473.30	465.00	468.71	436.04	126,143
2022-12-14	471.00	478.00	471.00	473.22	440.24	790,555
2022-12-13	485.00	494.99	470.00	470.00	437.24	441,765
2022-12-12	490.00	500.00	490.00	495.51	460.97	296,520
2022-12-09	486.00	494.00	471.01	479.53	446.11	83,681

← NewerPage 16 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.