Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 443.79 | 468.00 | 438.00 | 444.00 | 413.05 | 2,833,177 |
| 2022-03-16 | 431.11 | 450.00 | 423.00 | 443.76 | 412.83 | 2,341,968 |
| 2022-03-15 | 406.10 | 430.00 | 406.10 | 430.00 | 400.03 | 3,606,946 |
| 2022-03-14 | 423.00 | 430.00 | 399.00 | 405.01 | 376.78 | 2,811,346 |
| 2022-03-11 | 450.00 | 450.00 | 418.00 | 418.10 | 388.96 | 4,248,546 |
| 2022-03-10 | 455.00 | 460.00 | 432.00 | 434.99 | 404.67 | 1,225,952 |
| 2022-03-09 | 433.00 | 450.00 | 429.00 | 450.00 | 418.64 | 1,076,024 |
| 2022-03-08 | 420.00 | 429.00 | 418.33 | 421.03 | 391.69 | 1,168,130 |
| 2022-03-07 | 426.60 | 434.99 | 412.01 | 416.36 | 387.34 | 1,133,315 |
| 2022-03-04 | 434.00 | 438.00 | 416.00 | 427.61 | 397.81 | 1,254,750 |
| 2022-03-03 | 479.00 | 479.00 | 429.00 | 434.53 | 404.24 | 2,529,736 |
| 2022-03-02 | 485.00 | 485.00 | 455.00 | 458.68 | 426.71 | 925,452 |
| 2022-03-01 | 498.00 | 498.90 | 470.00 | 470.00 | 437.24 | 711,033 |
| 2022-02-28 | 474.43 | 485.00 | 466.12 | 485.00 | 451.20 | 670,092 |
| 2022-02-25 | 490.00 | 490.00 | 451.00 | 469.73 | 436.99 | 710,786 |
| 2022-02-24 | 490.00 | 490.00 | 462.00 | 471.00 | 438.17 | 1,832,811 |
| 2022-02-23 | 530.00 | 534.90 | 485.00 | 490.00 | 455.85 | 1,251,555 |
| 2022-02-22 | 540.00 | 540.00 | 519.00 | 523.37 | 486.89 | 284,089 |
| 2022-02-21 | 539.00 | 544.97 | 521.50 | 528.18 | 491.37 | 306,294 |
| 2022-02-18 | 530.00 | 544.96 | 530.00 | 538.83 | 501.28 | 648,966 |
| 2022-02-17 | 563.00 | 579.00 | 535.00 | 536.40 | 499.01 | 604,956 |
| 2022-02-16 | 570.00 | 580.00 | 551.00 | 562.97 | 523.73 | 616,529 |
| 2022-02-15 | 590.10 | 590.10 | 562.00 | 569.41 | 529.72 | 449,890 |
| 2022-02-14 | 582.11 | 593.00 | 582.11 | 586.09 | 545.24 | 1,691,760 |
| 2022-02-11 | 605.06 | 605.06 | 585.20 | 604.96 | 562.80 | 186,751 |
| 2022-02-10 | 604.00 | 618.00 | 593.00 | 605.06 | 562.89 | 374,285 |
| 2022-02-09 | 615.00 | 625.00 | 584.00 | 624.00 | 580.51 | 520,681 |
| 2022-02-08 | 625.00 | 625.00 | 601.21 | 607.71 | 565.35 | 422,680 |
| 2022-02-07 | 600.02 | 628.94 | 600.00 | 600.00 | 558.18 | 322,328 |
| 2022-02-04 | 630.00 | 630.00 | 595.00 | 600.00 | 558.18 | 744,603 |
| 2022-02-03 | 647.35 | 647.35 | 618.00 | 619.07 | 575.92 | 786,850 |
| 2022-02-02 | 640.00 | 654.99 | 640.00 | 647.39 | 602.27 | 785,462 |
| 2022-02-01 | 654.00 | 654.00 | 645.00 | 645.54 | 600.55 | 308,732 |
| 2022-01-31 | 639.99 | 650.00 | 635.00 | 650.00 | 604.70 | 1,551,516 |
| 2022-01-28 | 634.98 | 645.00 | 625.12 | 645.00 | 600.05 | 761,364 |
| 2022-01-27 | 609.23 | 634.98 | 604.17 | 634.98 | 590.72 | 971,664 |
| 2022-01-26 | 605.10 | 610.00 | 602.00 | 609.23 | 566.77 | 1,273,720 |
| 2022-01-25 | 603.48 | 616.00 | 603.48 | 605.00 | 562.83 | 896,195 |
| 2022-01-24 | 625.00 | 625.00 | 600.00 | 603.48 | 561.42 | 727,612 |
| 2022-01-21 | 630.00 | 631.00 | 611.23 | 626.88 | 583.19 | 1,497,121 |
| 2022-01-20 | 627.00 | 627.00 | 602.00 | 619.20 | 576.04 | 1,052,167 |
| 2022-01-19 | 631.98 | 633.98 | 605.00 | 620.00 | 576.79 | 1,026,245 |
| 2022-01-18 | 612.00 | 635.00 | 612.00 | 632.34 | 588.27 | 716,164 |
| 2022-01-17 | 624.02 | 624.02 | 607.20 | 615.64 | 572.73 | 560,387 |
| 2022-01-14 | 629.00 | 631.00 | 602.13 | 624.02 | 580.53 | 1,496,192 |
| 2022-01-13 | 634.98 | 638.00 | 617.60 | 622.48 | 579.09 | 2,336,609 |
| 2022-01-12 | 614.50 | 634.98 | 614.50 | 634.98 | 590.72 | 1,748,703 |
| 2022-01-11 | 603.00 | 618.98 | 603.00 | 614.54 | 571.71 | 698,384 |
| 2022-01-10 | 600.00 | 605.00 | 590.00 | 603.79 | 561.71 | 374,469 |
| 2022-01-07 | 600.00 | 619.00 | 600.00 | 606.24 | 563.99 | 1,083,628 |
| 2022-01-06 | 580.00 | 600.00 | 565.00 | 596.72 | 555.13 | 4,246,609 |
| 2022-01-05 | 538.90 | 579.00 | 538.90 | 579.00 | 538.65 | 1,956,077 |
| 2022-01-04 | 524.00 | 538.90 | 515.00 | 538.90 | 501.34 | 4,577,569 |
| 2022-01-03 | 517.00 | 524.00 | 506.20 | 516.30 | 480.32 | 1,178,629 |
| 2021-12-30 | 506.60 | 510.00 | 485.00 | 502.00 | 467.01 | 7,752,362 |
| 2021-12-29 | 505.00 | 514.97 | 502.00 | 506.60 | 471.29 | 2,351,929 |
| 2021-12-28 | 516.00 | 518.00 | 510.00 | 512.70 | 476.97 | 407,518 |
| 2021-12-27 | 525.00 | 529.00 | 513.00 | 515.00 | 479.11 | 3,296,924 |
| 2021-12-24 | 535.00 | 535.00 | 520.00 | 522.09 | 485.70 | 1,047,019 |
| 2021-12-23 | 520.00 | 534.99 | 517.00 | 520.31 | 484.05 | 3,407,885 |
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.