Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,826.40 | 1,870.00 | 1,823.00 | 1,865.00 | 1,865.00 | 796,323 |
| 2026-07-21 | 1,787.00 | 1,825.00 | 1,787.00 | 1,825.00 | 1,825.00 | 1,089,042 |
| 2026-07-20 | 1,789.00 | 1,805.00 | 1,771.00 | 1,805.00 | 1,805.00 | 173,247 |
| 2026-07-17 | 1,783.90 | 1,807.00 | 1,771.00 | 1,807.00 | 1,807.00 | 896,590 |
| 2026-07-15 | 1,770.00 | 1,800.00 | 1,766.60 | 1,799.90 | 1,799.90 | 662,024 |
| 2026-07-14 | 1,739.00 | 1,780.00 | 1,735.40 | 1,765.00 | 1,765.00 | 6,232,836 |
| 2026-07-13 | 1,749.90 | 1,750.00 | 1,735.10 | 1,739.00 | 1,739.00 | 6,317,894 |
| 2026-07-10 | 1,750.00 | 1,760.00 | 1,728.00 | 1,755.00 | 1,755.00 | 732,806 |
| 2026-07-09 | 1,765.00 | 1,781.10 | 1,752.00 | 1,760.00 | 1,760.00 | 938,787 |
| 2026-07-08 | 1,794.80 | 1,795.00 | 1,753.10 | 1,790.00 | 1,790.00 | 1,682,621 |
| 2026-07-07 | 1,814.70 | 1,814.70 | 1,765.00 | 1,813.00 | 1,813.00 | 864,945 |
| 2026-07-06 | 1,800.00 | 1,817.90 | 1,779.00 | 1,814.80 | 1,814.80 | 183,945 |
| 2026-07-03 | 1,732.00 | 1,780.00 | 1,732.00 | 1,780.00 | 1,780.00 | 483,266 |
| 2026-07-02 | 1,801.10 | 1,830.00 | 1,770.00 | 1,770.00 | 1,770.00 | 339,113 |
| 2026-07-01 | 1,800.00 | 1,823.60 | 1,770.10 | 1,800.70 | 1,800.70 | 257,282 |
| 2026-06-30 | 1,792.80 | 1,813.40 | 1,773.30 | 1,800.00 | 1,800.00 | 348,492 |
| 2026-06-26 | 1,774.70 | 1,799.00 | 1,774.30 | 1,792.90 | 1,792.90 | 59,789 |
| 2026-06-25 | 1,760.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | 632,660 |
| 2026-06-24 | 1,814.80 | 1,816.00 | 1,765.00 | 1,800.00 | 1,800.00 | 826,625 |
| 2026-06-23 | 1,800.00 | 1,824.00 | 1,776.00 | 1,824.00 | 1,824.00 | 274,899 |
| 2026-06-22 | 1,800.00 | 1,845.00 | 1,789.60 | 1,825.00 | 1,825.00 | 775,094 |
| 2026-06-19 | 1,750.00 | 1,780.00 | 1,729.90 | 1,780.00 | 1,780.00 | 281,143 |
| 2026-06-18 | 1,779.00 | 1,779.00 | 1,731.00 | 1,731.00 | 1,731.00 | 389,206 |
| 2026-06-17 | 1,762.30 | 1,777.50 | 1,742.40 | 1,773.30 | 1,773.30 | 276,952 |
| 2026-06-16 | 1,795.00 | 1,818.60 | 1,777.20 | 1,780.00 | 1,780.00 | 218,522 |
| 2026-06-15 | 1,782.00 | 1,828.50 | 1,774.00 | 1,797.30 | 1,797.30 | 500,620 |
| 2026-06-12 | 1,790.00 | 1,806.50 | 1,730.00 | 1,780.00 | 1,780.00 | 940,739 |
| 2026-06-11 | 1,718.20 | 1,797.70 | 1,715.10 | 1,786.30 | 1,786.30 | 3,210,539 |
| 2026-06-10 | 1,724.40 | 1,736.60 | 1,705.10 | 1,718.20 | 1,718.20 | 99,602 |
| 2026-06-09 | 1,695.10 | 1,739.90 | 1,695.10 | 1,724.40 | 1,724.40 | 1,506,787 |
| 2026-06-08 | 1,717.50 | 1,717.50 | 1,680.00 | 1,695.00 | 1,695.00 | 358,373 |
| 2026-06-05 | 1,736.90 | 1,736.90 | 1,701.00 | 1,720.10 | 1,720.10 | 612,180 |
| 2026-06-04 | 1,767.00 | 1,786.10 | 1,710.00 | 1,739.00 | 1,739.00 | 455,772 |
| 2026-06-03 | 1,800.00 | 1,800.00 | 1,752.10 | 1,767.00 | 1,767.00 | 1,122,248 |
| 2026-06-02 | 1,861.00 | 1,861.00 | 1,790.10 | 1,800.00 | 1,800.00 | 1,472,661 |
| 2026-06-01 | 1,844.90 | 1,879.90 | 1,792.40 | 1,860.00 | 1,860.00 | 628,038 |
| 2026-05-29 | 1,780.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 912,081 |
| 2026-05-28 | 1,800.00 | 1,800.00 | 1,776.00 | 1,780.00 | 1,780.00 | 689,575 |
| 2026-05-27 | 1,766.00 | 1,800.40 | 1,766.00 | 1,799.00 | 1,799.00 | 573,904 |
| 2026-05-26 | 1,770.00 | 1,795.00 | 1,750.00 | 1,766.70 | 1,766.70 | 1,598,777 |
| 2026-05-25 | 1,790.00 | 1,790.00 | 1,755.10 | 1,770.00 | 1,770.00 | 386,932 |
| 2026-05-22 | 1,760.00 | 1,775.00 | 1,731.00 | 1,731.00 | 1,731.00 | 640,663 |
| 2026-05-20 | 1,830.00 | 1,849.00 | 1,790.00 | 1,790.00 | 1,730.44 | 1,770,581 |
| 2026-05-19 | 1,831.40 | 1,850.00 | 1,821.60 | 1,830.00 | 1,769.11 | 397,653 |
| 2026-05-18 | 1,750.00 | 1,850.00 | 1,730.00 | 1,850.00 | 1,788.44 | 966,409 |
| 2026-05-15 | 1,722.00 | 1,756.30 | 1,682.00 | 1,750.00 | 1,691.77 | 323,984 |
| 2026-05-14 | 1,761.50 | 1,777.30 | 1,721.30 | 1,732.10 | 1,674.47 | 661,134 |
| 2026-05-13 | 1,824.50 | 1,824.50 | 1,749.80 | 1,770.00 | 1,711.10 | 685,811 |
| 2026-05-12 | 1,790.90 | 1,824.70 | 1,750.00 | 1,824.70 | 1,763.98 | 233,620 |
| 2026-05-11 | 1,812.00 | 1,815.60 | 1,789.00 | 1,790.90 | 1,731.31 | 248,236 |
| 2026-05-08 | 1,780.00 | 1,845.00 | 1,760.70 | 1,811.80 | 1,751.51 | 480,156 |
| 2026-05-07 | 1,775.00 | 1,789.90 | 1,730.60 | 1,780.00 | 1,720.77 | 2,943,235 |
| 2026-05-06 | 1,725.00 | 1,750.00 | 1,703.00 | 1,750.00 | 1,691.77 | 865,081 |
| 2026-05-05 | 1,703.50 | 1,733.90 | 1,698.20 | 1,725.00 | 1,667.60 | 663,912 |
| 2026-05-04 | 1,730.00 | 1,735.00 | 1,689.00 | 1,696.20 | 1,639.76 | 137,676 |
| 2026-04-30 | 1,700.00 | 1,738.90 | 1,670.70 | 1,720.50 | 1,663.25 | 1,770,922 |
| 2026-04-29 | 1,695.10 | 1,695.10 | 1,640.00 | 1,650.00 | 1,595.10 | 742,882 |
| 2026-04-28 | 1,710.00 | 1,718.60 | 1,691.00 | 1,702.70 | 1,646.04 | 127,247 |
| 2026-04-27 | 1,725.00 | 1,740.00 | 1,706.10 | 1,739.80 | 1,681.91 | 420,362 |
| 2026-04-24 | 1,700.00 | 1,731.10 | 1,699.50 | 1,719.70 | 1,662.48 | 279,400 |
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.