Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 481.00 | 493.99 | 463.00 | 488.26 | 454.23 | 1,540,015 |
| 2022-12-06 | 484.00 | 490.00 | 478.04 | 490.00 | 455.85 | 1,790,016 |
| 2022-12-05 | 487.90 | 487.90 | 480.98 | 484.00 | 450.27 | 1,459,975 |
| 2022-12-02 | 479.99 | 485.01 | 470.00 | 485.00 | 451.20 | 348,873 |
| 2022-12-01 | 468.01 | 475.00 | 462.00 | 468.64 | 435.98 | 1,108,326 |
| 2022-11-30 | 481.50 | 481.50 | 453.55 | 453.55 | 421.94 | 3,186,700 |
| 2022-11-29 | 471.10 | 497.74 | 471.10 | 481.17 | 447.63 | 764,278 |
| 2022-11-28 | 479.00 | 487.90 | 471.00 | 471.00 | 438.17 | 711,388 |
| 2022-11-25 | 504.94 | 504.94 | 472.80 | 479.29 | 445.88 | 644,533 |
| 2022-11-24 | 510.00 | 510.06 | 485.11 | 492.74 | 458.40 | 676,174 |
| 2022-11-23 | 511.00 | 515.00 | 502.00 | 510.64 | 475.05 | 204,949 |
| 2022-11-22 | 522.00 | 522.00 | 505.00 | 510.46 | 474.88 | 456,535 |
| 2022-11-21 | 504.75 | 523.00 | 504.75 | 509.00 | 473.52 | 507,977 |
| 2022-11-18 | 500.06 | 509.80 | 500.00 | 504.75 | 469.57 | 412,110 |
| 2022-11-17 | 503.45 | 508.75 | 500.00 | 504.41 | 469.25 | 339,582 |
| 2022-11-16 | 500.11 | 520.00 | 498.00 | 503.45 | 468.36 | 1,065,144 |
| 2022-11-15 | 511.70 | 511.70 | 500.00 | 500.11 | 465.25 | 569,874 |
| 2022-11-14 | 495.00 | 514.60 | 495.00 | 512.81 | 477.07 | 477,393 |
| 2022-11-11 | 517.30 | 517.30 | 499.00 | 500.00 | 465.15 | 1,595,288 |
| 2022-11-10 | 525.00 | 535.00 | 515.00 | 517.32 | 481.26 | 803,054 |
| 2022-11-09 | 528.42 | 534.92 | 507.01 | 516.94 | 480.91 | 597,213 |
| 2022-11-08 | 525.00 | 543.00 | 524.00 | 528.42 | 491.59 | 339,327 |
| 2022-11-07 | 533.86 | 538.00 | 525.00 | 526.61 | 489.91 | 777,595 |
| 2022-11-04 | 545.00 | 549.89 | 532.90 | 533.86 | 496.65 | 1,768,580 |
| 2022-11-03 | 550.00 | 550.00 | 540.00 | 545.10 | 507.11 | 492,367 |
| 2022-11-02 | 550.00 | 554.00 | 525.01 | 550.00 | 511.67 | 2,134,946 |
| 2022-10-28 | 536.00 | 557.00 | 535.00 | 554.01 | 515.40 | 1,979,014 |
| 2022-10-27 | 530.00 | 547.00 | 530.00 | 541.26 | 503.54 | 2,055,607 |
| 2022-10-26 | 516.90 | 525.00 | 500.10 | 525.00 | 488.41 | 1,514,238 |
| 2022-10-25 | 490.00 | 519.00 | 490.00 | 518.00 | 481.90 | 882,826 |
| 2022-10-24 | 496.99 | 498.74 | 495.00 | 495.00 | 460.50 | 406,372 |
| 2022-10-21 | 500.00 | 510.49 | 491.14 | 505.15 | 469.94 | 642,050 |
| 2022-10-20 | 490.00 | 497.10 | 490.00 | 496.98 | 462.34 | 313,915 |
| 2022-10-19 | 507.75 | 507.75 | 486.99 | 490.00 | 455.85 | 672,000 |
| 2022-10-18 | 506.00 | 510.00 | 492.05 | 507.75 | 472.36 | 616,155 |
| 2022-10-17 | 490.00 | 505.00 | 488.00 | 499.89 | 465.05 | 664,659 |
| 2022-10-14 | 478.00 | 490.00 | 478.00 | 487.99 | 453.98 | 308,301 |
| 2022-10-13 | 449.00 | 475.00 | 449.00 | 471.99 | 439.09 | 804,323 |
| 2022-10-12 | 450.00 | 462.00 | 445.00 | 456.51 | 424.69 | 889,770 |
| 2022-10-11 | 460.00 | 460.00 | 450.00 | 452.93 | 421.36 | 387,299 |
| 2022-10-07 | 488.50 | 488.50 | 470.00 | 470.45 | 437.66 | 131,803 |
| 2022-10-06 | 460.00 | 489.99 | 455.00 | 488.50 | 454.45 | 342,804 |
| 2022-10-05 | 471.00 | 474.00 | 464.00 | 466.59 | 434.07 | 280,203 |
| 2022-10-04 | 452.00 | 479.00 | 452.00 | 471.61 | 438.74 | 476,319 |
| 2022-10-03 | 435.00 | 455.00 | 435.00 | 448.17 | 416.93 | 1,023,948 |
| 2022-09-30 | 474.98 | 474.98 | 455.00 | 455.00 | 423.29 | 402,327 |
| 2022-09-29 | 462.01 | 477.13 | 462.01 | 477.13 | 443.88 | 191,761 |
| 2022-09-28 | 480.00 | 480.00 | 472.50 | 477.00 | 443.75 | 837,354 |
| 2022-09-27 | 490.00 | 490.00 | 480.00 | 490.00 | 455.85 | 360,613 |
| 2022-09-26 | 495.00 | 497.00 | 483.00 | 489.98 | 455.83 | 631,741 |
| 2022-09-23 | 503.00 | 503.00 | 485.00 | 495.00 | 460.50 | 1,004,159 |
| 2022-09-22 | 470.20 | 506.00 | 470.20 | 503.00 | 467.94 | 1,668,842 |
| 2022-09-21 | 460.57 | 484.90 | 451.00 | 484.90 | 451.10 | 1,885,439 |
| 2022-09-20 | 472.00 | 498.00 | 456.01 | 460.57 | 428.47 | 790,129 |
| 2022-09-15 | 510.00 | 511.00 | 485.20 | 485.20 | 451.38 | 705,103 |
| 2022-09-14 | 518.00 | 520.00 | 510.00 | 511.00 | 475.38 | 996,860 |
| 2022-09-13 | 521.80 | 524.98 | 514.48 | 517.00 | 480.97 | 551,085 |
| 2022-09-12 | 530.40 | 540.00 | 520.00 | 521.87 | 485.50 | 463,188 |
| 2022-09-09 | 520.00 | 542.00 | 520.00 | 530.40 | 493.43 | 2,090,586 |
| 2022-09-08 | 518.00 | 523.94 | 511.00 | 521.41 | 485.07 | 3,695,448 |
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.