Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 411.00 | 415.00 | 408.00 | 410.15 | 381.56 | 702,511 |
| 2022-06-09 | 420.00 | 422.00 | 411.00 | 412.00 | 383.28 | 1,097,100 |
| 2022-06-08 | 419.00 | 425.00 | 418.00 | 419.78 | 390.52 | 675,664 |
| 2022-06-07 | 424.86 | 424.86 | 416.00 | 419.74 | 390.49 | 557,298 |
| 2022-06-06 | 423.10 | 430.01 | 410.00 | 425.48 | 395.83 | 1,409,592 |
| 2022-06-03 | 407.00 | 423.90 | 402.00 | 422.00 | 392.59 | 1,921,206 |
| 2022-06-02 | 390.00 | 410.00 | 387.00 | 400.45 | 372.54 | 1,293,391 |
| 2022-06-01 | 384.00 | 400.00 | 384.00 | 388.00 | 360.96 | 1,712,241 |
| 2022-05-31 | 390.02 | 395.45 | 381.01 | 395.45 | 367.89 | 5,512,098 |
| 2022-05-30 | 395.00 | 400.00 | 385.65 | 389.00 | 361.89 | 2,608,984 |
| 2022-05-27 | 373.70 | 395.00 | 372.10 | 386.15 | 359.24 | 2,829,098 |
| 2022-05-26 | 365.51 | 377.97 | 365.51 | 370.00 | 344.21 | 2,503,961 |
| 2022-05-25 | 366.00 | 370.00 | 357.02 | 365.00 | 339.56 | 1,580,666 |
| 2022-05-24 | 364.99 | 369.00 | 355.00 | 362.78 | 337.50 | 1,222,327 |
| 2022-05-23 | 367.97 | 379.97 | 350.90 | 363.26 | 337.94 | 1,012,537 |
| 2022-05-20 | 381.00 | 381.00 | 365.00 | 368.34 | 342.67 | 5,732,902 |
| 2022-05-19 | 378.00 | 384.69 | 370.00 | 375.44 | 349.27 | 867,763 |
| 2022-05-18 | 395.00 | 395.00 | 378.00 | 378.00 | 351.65 | 1,164,370 |
| 2022-05-17 | 385.00 | 396.00 | 375.06 | 389.04 | 361.93 | 1,277,481 |
| 2022-05-16 | 390.90 | 402.00 | 380.00 | 380.00 | 353.52 | 809,648 |
| 2022-05-13 | 380.92 | 395.00 | 377.00 | 391.21 | 363.94 | 1,396,046 |
| 2022-05-12 | 370.00 | 381.00 | 365.00 | 381.00 | 354.45 | 524,810 |
| 2022-05-11 | 364.99 | 375.00 | 364.99 | 370.94 | 345.09 | 579,146 |
| 2022-05-10 | 378.00 | 378.00 | 360.00 | 363.58 | 338.24 | 986,923 |
| 2022-05-09 | 383.50 | 383.50 | 371.11 | 375.00 | 348.86 | 170,198 |
| 2022-05-06 | 381.00 | 389.96 | 381.00 | 383.14 | 356.44 | 184,515 |
| 2022-05-05 | 401.00 | 401.00 | 389.00 | 389.98 | 362.80 | 180,443 |
| 2022-05-04 | 388.10 | 401.50 | 388.00 | 400.79 | 372.86 | 1,056,377 |
| 2022-05-03 | 377.93 | 397.00 | 370.00 | 389.25 | 362.12 | 1,027,214 |
| 2022-05-02 | 393.00 | 393.00 | 370.12 | 377.94 | 351.60 | 712,991 |
| 2022-04-29 | 385.18 | 400.00 | 380.00 | 387.86 | 360.83 | 479,276 |
| 2022-04-28 | 396.00 | 396.00 | 370.50 | 385.18 | 358.33 | 845,349 |
| 2022-04-27 | 397.50 | 397.50 | 385.00 | 394.27 | 366.79 | 326,746 |
| 2022-04-26 | 396.33 | 396.33 | 386.00 | 395.99 | 368.39 | 685,375 |
| 2022-04-25 | 401.10 | 409.00 | 390.00 | 396.33 | 368.71 | 591,472 |
| 2022-04-22 | 408.00 | 410.00 | 400.60 | 404.89 | 376.67 | 394,830 |
| 2022-04-21 | 413.00 | 414.00 | 403.00 | 404.78 | 376.57 | 1,030,049 |
| 2022-04-20 | 415.00 | 415.00 | 403.00 | 409.98 | 381.41 | 1,401,433 |
| 2022-04-19 | 410.00 | 419.00 | 405.11 | 410.00 | 381.42 | 1,134,869 |
| 2022-04-18 | 425.00 | 425.00 | 403.00 | 403.27 | 375.16 | 1,447,597 |
| 2022-04-14 | 416.58 | 425.00 | 401.04 | 414.00 | 385.15 | 1,209,421 |
| 2022-04-13 | 420.00 | 430.00 | 410.21 | 412.50 | 383.75 | 1,736,967 |
| 2022-04-12 | 430.00 | 434.00 | 411.10 | 420.00 | 390.73 | 2,940,181 |
| 2022-04-11 | 445.00 | 450.50 | 420.02 | 428.50 | 398.63 | 1,047,896 |
| 2022-04-08 | 460.00 | 460.00 | 444.00 | 445.00 | 413.98 | 1,943,575 |
| 2022-04-07 | 465.90 | 469.00 | 454.01 | 463.65 | 431.33 | 567,757 |
| 2022-04-06 | 460.00 | 465.00 | 451.20 | 465.00 | 432.59 | 1,118,664 |
| 2022-04-05 | 467.90 | 474.90 | 458.21 | 464.46 | 432.09 | 7,424,821 |
| 2022-04-04 | 469.00 | 469.00 | 460.00 | 467.91 | 435.30 | 4,197,671 |
| 2022-04-01 | 482.00 | 487.95 | 465.00 | 466.00 | 433.52 | 7,651,830 |
| 2022-03-31 | 460.00 | 484.00 | 460.00 | 479.00 | 445.62 | 9,034,717 |
| 2022-03-30 | 475.00 | 475.00 | 458.21 | 465.00 | 432.59 | 3,198,199 |
| 2022-03-29 | 467.50 | 479.60 | 464.50 | 467.96 | 435.34 | 7,384,400 |
| 2022-03-28 | 470.00 | 470.00 | 455.03 | 467.95 | 435.34 | 6,681,942 |
| 2022-03-25 | 455.00 | 465.00 | 448.01 | 465.00 | 432.59 | 5,489,252 |
| 2022-03-24 | 450.01 | 458.00 | 448.00 | 455.01 | 423.30 | 3,866,027 |
| 2022-03-23 | 446.00 | 457.00 | 430.00 | 452.99 | 421.42 | 3,197,382 |
| 2022-03-22 | 459.00 | 465.00 | 443.00 | 443.00 | 412.12 | 2,516,658 |
| 2022-03-21 | 439.99 | 459.00 | 439.90 | 459.00 | 427.01 | 6,947,698 |
| 2022-03-18 | 450.00 | 463.00 | 440.00 | 440.00 | 409.33 | 3,971,449 |
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.