Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 531.57 | 535.00 | 501.00 | 519.00 | 482.83 | 6,402,219 |
| 2021-12-21 | 540.00 | 545.00 | 525.00 | 525.00 | 488.41 | 4,850,986 |
| 2021-12-20 | 500.00 | 532.01 | 500.00 | 525.00 | 488.41 | 4,069,245 |
| 2021-12-17 | 574.90 | 574.97 | 550.00 | 554.99 | 516.31 | 4,624,101 |
| 2021-12-16 | 562.00 | 575.00 | 562.00 | 574.85 | 534.78 | 2,442,221 |
| 2021-12-15 | 543.00 | 575.00 | 530.02 | 562.67 | 523.45 | 5,391,166 |
| 2021-12-14 | 553.00 | 553.00 | 520.50 | 543.00 | 505.15 | 3,938,029 |
| 2021-12-13 | 553.41 | 557.00 | 547.88 | 551.00 | 512.60 | 2,958,949 |
| 2021-12-10 | 540.00 | 564.00 | 540.00 | 559.00 | 520.04 | 3,054,612 |
| 2021-12-09 | 559.50 | 565.00 | 554.00 | 564.34 | 525.01 | 2,293,969 |
| 2021-12-07 | 538.01 | 561.66 | 538.01 | 551.00 | 512.60 | 5,851,542 |
| 2021-12-06 | 530.00 | 553.00 | 530.00 | 535.00 | 497.71 | 4,079,449 |
| 2021-12-03 | 515.00 | 515.00 | 500.00 | 504.87 | 469.68 | 352,395 |
| 2021-12-02 | 495.99 | 503.00 | 494.99 | 502.06 | 467.07 | 225,755 |
| 2021-12-01 | 502.00 | 507.00 | 485.00 | 496.80 | 462.17 | 1,068,755 |
| 2021-11-30 | 508.00 | 508.00 | 477.00 | 507.00 | 471.66 | 3,654,190 |
| 2021-11-29 | 520.00 | 520.00 | 495.10 | 508.10 | 472.69 | 900,076 |
| 2021-11-26 | 533.00 | 534.01 | 518.20 | 529.05 | 492.18 | 465,123 |
| 2021-11-25 | 530.00 | 538.00 | 511.00 | 534.06 | 496.84 | 307,265 |
| 2021-11-24 | 550.00 | 550.00 | 520.00 | 531.42 | 494.38 | 1,232,324 |
| 2021-11-23 | 527.00 | 550.00 | 518.00 | 538.60 | 501.06 | 4,639,301 |
| 2021-11-22 | 480.00 | 527.90 | 473.01 | 527.00 | 490.27 | 3,047,719 |
| 2021-11-19 | 448.00 | 452.00 | 438.30 | 443.43 | 412.52 | 623,096 |
| 2021-11-18 | 448.00 | 454.00 | 439.97 | 445.00 | 413.98 | 492,006 |
| 2021-11-17 | 464.91 | 464.91 | 441.00 | 446.99 | 415.84 | 607,172 |
| 2021-11-16 | 472.00 | 472.00 | 451.51 | 460.31 | 428.23 | 577,936 |
| 2021-11-15 | 490.00 | 490.00 | 466.00 | 475.00 | 441.89 | 620,543 |
| 2021-11-12 | 499.00 | 499.00 | 478.00 | 488.00 | 453.99 | 671,821 |
| 2021-11-11 | 488.90 | 499.00 | 483.95 | 499.00 | 464.22 | 562,245 |
| 2021-11-10 | 490.00 | 490.01 | 476.03 | 489.90 | 455.76 | 864,539 |
| 2021-11-09 | 485.00 | 490.00 | 468.00 | 488.83 | 454.76 | 857,285 |
| 2021-11-08 | 502.00 | 502.00 | 480.00 | 485.36 | 451.53 | 1,620,745 |
| 2021-11-05 | 519.99 | 519.99 | 490.00 | 501.48 | 466.53 | 188,556 |
| 2021-11-04 | 500.00 | 510.01 | 500.00 | 510.00 | 474.45 | 2,474,858 |
| 2021-11-03 | 489.46 | 494.00 | 477.97 | 491.81 | 457.53 | 756,052 |
| 2021-11-02 | 483.00 | 499.90 | 472.81 | 479.90 | 446.45 | 615,832 |
| 2021-10-29 | 475.00 | 475.00 | 462.00 | 472.95 | 439.99 | 209,770 |
| 2021-10-28 | 474.00 | 479.00 | 455.50 | 478.62 | 445.26 | 264,867 |
| 2021-10-27 | 480.00 | 484.90 | 470.00 | 471.86 | 438.97 | 300,083 |
| 2021-10-26 | 498.00 | 498.00 | 485.00 | 485.00 | 451.20 | 1,249,708 |
| 2021-10-25 | 465.00 | 488.01 | 465.00 | 482.95 | 449.29 | 740,528 |
| 2021-10-22 | 444.00 | 465.00 | 444.00 | 465.00 | 432.59 | 1,291,773 |
| 2021-10-21 | 454.49 | 462.80 | 442.00 | 442.00 | 411.19 | 3,038,893 |
| 2021-10-20 | 465.00 | 465.00 | 450.03 | 459.08 | 427.08 | 1,284,956 |
← NewerPage 21 of 21 · 1,244 trading days
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.