Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 521.00 | 531.96 | 512.04 | 519.17 | 482.99 | 1,080,217 |
| 2022-09-06 | 560.00 | 569.98 | 525.00 | 535.00 | 497.71 | 4,312,552 |
| 2022-09-05 | 560.02 | 590.00 | 550.00 | 550.00 | 511.67 | 4,986,599 |
| 2022-09-02 | 499.00 | 545.00 | 497.00 | 535.99 | 498.63 | 4,102,486 |
| 2022-09-01 | 504.93 | 509.99 | 497.00 | 497.00 | 462.36 | 3,073,938 |
| 2022-08-31 | 490.00 | 505.00 | 487.00 | 495.00 | 460.50 | 4,868,472 |
| 2022-08-30 | 488.00 | 495.00 | 483.10 | 488.00 | 453.99 | 3,151,943 |
| 2022-08-29 | 485.00 | 488.00 | 473.00 | 488.00 | 453.99 | 2,951,171 |
| 2022-08-26 | 470.00 | 483.99 | 468.00 | 469.04 | 436.35 | 2,536,024 |
| 2022-08-25 | 454.00 | 473.99 | 454.00 | 462.86 | 430.60 | 8,953,765 |
| 2022-08-24 | 442.00 | 454.00 | 440.00 | 450.57 | 419.17 | 1,788,109 |
| 2022-08-23 | 436.00 | 449.00 | 435.00 | 441.66 | 410.88 | 845,416 |
| 2022-08-22 | 440.00 | 450.00 | 440.00 | 441.39 | 410.63 | 623,081 |
| 2022-08-19 | 458.00 | 458.00 | 440.00 | 450.79 | 419.37 | 1,050,333 |
| 2022-08-18 | 458.99 | 468.00 | 455.00 | 458.00 | 426.08 | 1,479,683 |
| 2022-08-17 | 444.20 | 460.01 | 433.00 | 460.01 | 427.95 | 3,325,405 |
| 2022-08-16 | 434.00 | 447.50 | 433.00 | 444.20 | 413.24 | 1,103,956 |
| 2022-08-12 | 420.00 | 436.00 | 415.00 | 435.00 | 404.68 | 2,500,090 |
| 2022-08-11 | 414.99 | 420.00 | 414.99 | 418.32 | 389.16 | 177,478 |
| 2022-08-10 | 415.13 | 419.00 | 404.21 | 418.00 | 388.87 | 842,412 |
| 2022-08-09 | 419.00 | 419.00 | 410.00 | 415.13 | 386.20 | 325,291 |
| 2022-08-08 | 411.98 | 419.00 | 409.00 | 419.00 | 389.80 | 1,260,184 |
| 2022-08-05 | 404.79 | 413.99 | 401.50 | 411.98 | 383.27 | 1,308,894 |
| 2022-08-04 | 400.00 | 406.97 | 388.35 | 395.07 | 367.53 | 673,943 |
| 2022-08-03 | 402.00 | 408.00 | 391.00 | 400.00 | 372.12 | 693,934 |
| 2022-08-02 | 397.59 | 403.00 | 395.00 | 401.00 | 373.05 | 2,105,846 |
| 2022-08-01 | 392.01 | 406.99 | 392.00 | 401.60 | 373.61 | 1,473,993 |
| 2022-07-29 | 410.00 | 415.00 | 402.39 | 408.00 | 379.56 | 3,573,521 |
| 2022-07-28 | 378.50 | 404.00 | 378.50 | 402.44 | 374.39 | 4,175,688 |
| 2022-07-27 | 374.00 | 378.98 | 374.00 | 375.08 | 348.94 | 170,476 |
| 2022-07-26 | 365.00 | 380.96 | 365.00 | 379.00 | 352.58 | 731,126 |
| 2022-07-25 | 386.00 | 386.00 | 371.00 | 374.00 | 347.93 | 698,084 |
| 2022-07-22 | 390.22 | 391.00 | 378.10 | 381.05 | 354.49 | 534,094 |
| 2022-07-21 | 384.85 | 400.00 | 384.85 | 390.24 | 363.04 | 401,188 |
| 2022-07-20 | 371.00 | 392.00 | 368.50 | 384.85 | 358.03 | 1,652,230 |
| 2022-07-19 | 371.00 | 375.00 | 363.01 | 364.02 | 338.65 | 316,025 |
| 2022-07-18 | 382.90 | 393.90 | 370.00 | 370.00 | 344.21 | 892,003 |
| 2022-07-15 | 352.00 | 385.00 | 345.01 | 382.90 | 356.21 | 1,233,986 |
| 2022-07-14 | 345.00 | 360.00 | 345.00 | 351.66 | 327.15 | 579,073 |
| 2022-07-13 | 349.00 | 365.00 | 345.01 | 350.00 | 325.61 | 1,120,628 |
| 2022-07-12 | 360.00 | 360.00 | 341.00 | 348.98 | 324.66 | 522,503 |
| 2022-07-11 | 350.00 | 355.00 | 344.00 | 352.88 | 328.29 | 1,226,889 |
| 2022-07-08 | 337.00 | 341.10 | 330.10 | 338.28 | 314.70 | 2,213,653 |
| 2022-07-07 | 340.00 | 340.00 | 337.00 | 337.10 | 313.61 | 1,538,311 |
| 2022-07-06 | 351.00 | 351.01 | 335.20 | 338.78 | 315.17 | 1,250,891 |
| 2022-07-05 | 350.20 | 350.20 | 347.00 | 348.90 | 324.58 | 230,531 |
| 2022-07-04 | 355.00 | 355.00 | 345.90 | 350.16 | 325.75 | 477,065 |
| 2022-07-01 | 358.00 | 358.00 | 342.00 | 352.00 | 327.47 | 1,762,506 |
| 2022-06-30 | 352.30 | 358.94 | 350.91 | 357.00 | 332.12 | 1,430,702 |
| 2022-06-29 | 363.00 | 365.00 | 355.00 | 359.94 | 334.85 | 899,699 |
| 2022-06-28 | 369.00 | 370.01 | 355.00 | 363.19 | 337.88 | 286,574 |
| 2022-06-24 | 368.00 | 368.75 | 360.05 | 364.31 | 338.92 | 605,326 |
| 2022-06-23 | 380.04 | 380.04 | 366.18 | 367.41 | 341.80 | 849,424 |
| 2022-06-22 | 400.00 | 400.00 | 380.00 | 380.00 | 353.52 | 760,848 |
| 2022-06-20 | 380.51 | 397.50 | 380.51 | 394.58 | 367.08 | 282,262 |
| 2022-06-17 | 384.30 | 399.00 | 379.00 | 399.00 | 371.19 | 702,170 |
| 2022-06-16 | 397.96 | 397.96 | 374.11 | 384.30 | 357.52 | 218,953 |
| 2022-06-15 | 391.86 | 399.43 | 385.07 | 394.33 | 366.85 | 539,560 |
| 2022-06-14 | 392.01 | 400.00 | 381.03 | 391.94 | 364.62 | 595,919 |
| 2022-06-13 | 400.00 | 400.00 | 390.00 | 399.00 | 371.19 | 897,151 |
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.