Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,684.90 | 1,709.90 | 1,664.50 | 1,700.00 | 1,643.43 | 403,251 |
| 2026-04-22 | 1,661.90 | 1,685.00 | 1,658.90 | 1,684.90 | 1,628.84 | 347,656 |
| 2026-04-21 | 1,714.00 | 1,716.30 | 1,655.20 | 1,690.00 | 1,633.77 | 695,804 |
| 2026-04-20 | 1,725.00 | 1,725.00 | 1,683.90 | 1,712.40 | 1,655.42 | 668,469 |
| 2026-04-17 | 1,741.20 | 1,741.20 | 1,702.20 | 1,725.80 | 1,668.38 | 1,185,657 |
| 2026-04-16 | 1,708.00 | 1,774.90 | 1,700.10 | 1,724.00 | 1,666.64 | 848,055 |
| 2026-04-15 | 1,686.00 | 1,707.00 | 1,670.00 | 1,700.00 | 1,643.43 | 1,260,279 |
| 2026-04-14 | 1,665.00 | 1,690.00 | 1,636.10 | 1,686.00 | 1,629.90 | 957,396 |
| 2026-04-13 | 1,599.90 | 1,690.00 | 1,599.90 | 1,624.60 | 1,570.54 | 1,678,419 |
| 2026-04-10 | 1,585.00 | 1,618.60 | 1,580.10 | 1,600.00 | 1,546.76 | 771,453 |
| 2026-04-09 | 1,533.50 | 1,585.00 | 1,516.30 | 1,585.00 | 1,532.26 | 1,754,127 |
| 2026-04-08 | 1,550.00 | 1,574.00 | 1,532.00 | 1,535.00 | 1,483.92 | 437,795 |
| 2026-04-07 | 1,529.80 | 1,530.00 | 1,476.00 | 1,530.00 | 1,479.09 | 923,630 |
| 2026-04-06 | 1,489.90 | 1,529.90 | 1,489.70 | 1,529.90 | 1,478.99 | 477,299 |
| 2026-04-02 | 1,509.00 | 1,509.00 | 1,475.20 | 1,490.00 | 1,440.42 | 579,969 |
| 2026-04-01 | 1,490.00 | 1,539.00 | 1,470.10 | 1,539.00 | 1,487.79 | 2,409,100 |
| 2026-03-31 | 1,498.70 | 1,499.90 | 1,465.90 | 1,490.00 | 1,440.42 | 949,346 |
| 2026-03-30 | 1,500.00 | 1,500.00 | 1,426.10 | 1,479.00 | 1,429.79 | 1,352,437 |
| 2026-03-27 | 1,480.00 | 1,480.00 | 1,450.10 | 1,464.00 | 1,415.29 | 655,305 |
| 2026-03-26 | 1,475.00 | 1,491.80 | 1,442.50 | 1,480.00 | 1,430.75 | 569,528 |
| 2026-03-25 | 1,511.20 | 1,511.20 | 1,441.00 | 1,474.80 | 1,425.73 | 1,711,975 |
| 2026-03-24 | 1,524.70 | 1,524.70 | 1,476.10 | 1,495.00 | 1,445.25 | 955,592 |
| 2026-03-23 | 1,518.50 | 1,532.50 | 1,470.00 | 1,529.70 | 1,478.80 | 1,274,799 |
| 2026-03-20 | 1,514.80 | 1,519.00 | 1,471.70 | 1,519.00 | 1,468.46 | 324,837 |
| 2026-03-19 | 1,535.00 | 1,535.00 | 1,471.00 | 1,518.00 | 1,467.49 | 5,923,997 |
| 2026-03-18 | 1,489.70 | 1,535.20 | 1,455.00 | 1,535.00 | 1,483.92 | 1,430,005 |
| 2026-03-17 | 1,450.00 | 1,508.00 | 1,441.60 | 1,489.70 | 1,440.13 | 581,508 |
| 2026-03-16 | 1,430.10 | 1,474.10 | 1,402.70 | 1,435.00 | 1,387.25 | 438,936 |
| 2026-03-13 | 1,415.10 | 1,436.20 | 1,395.00 | 1,430.00 | 1,382.42 | 596,971 |
| 2026-03-12 | 1,368.40 | 1,430.00 | 1,345.00 | 1,415.00 | 1,367.92 | 3,293,717 |
| 2026-03-11 | 1,388.00 | 1,405.00 | 1,338.90 | 1,369.00 | 1,323.45 | 512,187 |
| 2026-03-10 | 1,360.00 | 1,412.50 | 1,360.00 | 1,371.00 | 1,325.38 | 1,520,447 |
| 2026-03-09 | 1,350.00 | 1,360.00 | 1,321.70 | 1,360.00 | 1,314.75 | 1,602,498 |
| 2026-03-06 | 1,389.90 | 1,389.90 | 1,355.00 | 1,365.00 | 1,319.58 | 1,277,041 |
| 2026-03-05 | 1,425.10 | 1,425.10 | 1,355.10 | 1,395.00 | 1,348.58 | 797,080 |
| 2026-03-04 | 1,386.00 | 1,448.00 | 1,380.00 | 1,410.50 | 1,363.57 | 1,906,608 |
| 2026-03-03 | 1,400.10 | 1,436.00 | 1,320.10 | 1,400.00 | 1,353.42 | 2,622,179 |
| 2026-03-02 | 1,500.10 | 1,500.10 | 1,420.00 | 1,436.00 | 1,388.22 | 965,936 |
| 2026-02-27 | 1,519.80 | 1,519.90 | 1,464.30 | 1,495.00 | 1,445.25 | 1,232,902 |
| 2026-02-26 | 1,478.00 | 1,505.00 | 1,459.70 | 1,505.00 | 1,454.92 | 3,445,818 |
| 2026-02-25 | 1,440.00 | 1,468.50 | 1,414.90 | 1,446.00 | 1,397.89 | 1,008,715 |
| 2026-02-24 | 1,450.00 | 1,450.60 | 1,420.00 | 1,427.50 | 1,380.00 | 438,293 |
| 2026-02-23 | 1,455.00 | 1,459.40 | 1,432.60 | 1,449.90 | 1,401.66 | 312,523 |
| 2026-02-20 | 1,445.20 | 1,460.20 | 1,415.00 | 1,450.00 | 1,401.75 | 381,894 |
| 2026-02-19 | 1,469.90 | 1,469.90 | 1,427.10 | 1,445.20 | 1,397.11 | 647,644 |
| 2026-02-18 | 1,478.00 | 1,485.00 | 1,442.20 | 1,460.00 | 1,411.42 | 800,942 |
| 2026-02-17 | 1,440.20 | 1,484.90 | 1,440.20 | 1,478.00 | 1,428.82 | 466,247 |
| 2026-02-16 | 1,426.00 | 1,479.00 | 1,426.00 | 1,479.00 | 1,429.79 | 337,813 |
| 2026-02-13 | 1,469.40 | 1,469.40 | 1,421.90 | 1,460.00 | 1,411.42 | 1,746,783 |
| 2026-02-12 | 1,451.10 | 1,473.30 | 1,430.20 | 1,470.00 | 1,421.09 | 466,477 |
| 2026-02-11 | 1,481.00 | 1,486.00 | 1,453.00 | 1,468.90 | 1,420.02 | 800,907 |
| 2026-02-10 | 1,519.00 | 1,519.00 | 1,481.20 | 1,486.50 | 1,437.04 | 480,974 |
| 2026-02-09 | 1,497.40 | 1,530.00 | 1,480.00 | 1,519.00 | 1,468.46 | 1,172,420 |
| 2026-02-06 | 1,480.70 | 1,495.60 | 1,467.00 | 1,484.20 | 1,434.81 | 285,672 |
| 2026-02-05 | 1,490.00 | 1,490.00 | 1,451.00 | 1,480.00 | 1,430.75 | 2,842,954 |
| 2026-02-04 | 1,549.70 | 1,549.70 | 1,490.40 | 1,495.00 | 1,445.25 | 1,555,982 |
| 2026-02-03 | 1,576.00 | 1,590.00 | 1,520.10 | 1,540.00 | 1,488.76 | 1,486,185 |
| 2026-02-02 | 1,545.00 | 1,576.00 | 1,505.10 | 1,576.00 | 1,523.56 | 1,419,083 |
| 2026-01-30 | 1,590.00 | 1,590.00 | 1,530.00 | 1,549.60 | 1,498.04 | 1,175,394 |
| 2026-01-29 | 1,600.00 | 1,600.00 | 1,542.00 | 1,589.00 | 1,536.13 | 1,511,387 |
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.