Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,618.00 | 1,618.00 | 1,572.10 | 1,600.00 | 1,546.76 | 848,316 |
| 2026-01-27 | 1,621.10 | 1,629.90 | 1,591.10 | 1,618.00 | 1,564.16 | 1,279,129 |
| 2026-01-26 | 1,600.00 | 1,623.10 | 1,584.30 | 1,619.90 | 1,566.00 | 836,258 |
| 2026-01-23 | 1,623.20 | 1,623.20 | 1,552.30 | 1,597.00 | 1,543.86 | 491,760 |
| 2026-01-22 | 1,600.10 | 1,629.20 | 1,578.00 | 1,599.90 | 1,546.66 | 1,338,332 |
| 2026-01-21 | 1,608.00 | 1,635.00 | 1,599.00 | 1,599.00 | 1,545.79 | 1,074,992 |
| 2026-01-20 | 1,624.90 | 1,624.90 | 1,592.70 | 1,609.90 | 1,556.33 | 2,198,545 |
| 2026-01-19 | 1,680.00 | 1,680.00 | 1,599.50 | 1,625.10 | 1,571.03 | 947,320 |
| 2026-01-16 | 1,650.00 | 1,650.00 | 1,570.30 | 1,650.00 | 1,595.10 | 1,030,906 |
| 2026-01-15 | 1,650.00 | 1,678.60 | 1,600.10 | 1,600.10 | 1,546.86 | 2,503,254 |
| 2026-01-14 | 1,570.00 | 1,630.40 | 1,539.90 | 1,624.10 | 1,570.06 | 2,610,968 |
| 2026-01-13 | 1,530.10 | 1,568.00 | 1,530.10 | 1,559.00 | 1,507.13 | 4,778,749 |
| 2026-01-12 | 1,477.80 | 1,531.70 | 1,475.10 | 1,525.10 | 1,474.35 | 3,242,724 |
| 2026-01-09 | 1,423.00 | 1,481.10 | 1,423.00 | 1,470.00 | 1,421.09 | 491,821 |
| 2026-01-08 | 1,405.10 | 1,450.00 | 1,405.10 | 1,435.40 | 1,387.64 | 2,015,450 |
| 2026-01-07 | 1,401.20 | 1,420.00 | 1,389.30 | 1,405.10 | 1,358.35 | 2,813,032 |
| 2026-01-06 | 1,373.70 | 1,410.60 | 1,373.70 | 1,399.90 | 1,353.32 | 1,042,657 |
| 2026-01-05 | 1,360.00 | 1,376.00 | 1,359.90 | 1,373.70 | 1,327.99 | 1,247,417 |
| 2026-01-02 | 1,347.00 | 1,359.00 | 1,338.00 | 1,350.00 | 1,305.08 | 353,627 |
| 2025-12-30 | 1,350.00 | 1,359.90 | 1,324.30 | 1,347.00 | 1,302.18 | 514,351 |
| 2025-12-29 | 1,352.00 | 1,358.60 | 1,345.30 | 1,346.10 | 1,301.31 | 460,887 |
| 2025-12-26 | 1,365.60 | 1,369.80 | 1,352.00 | 1,352.00 | 1,307.01 | 293,563 |
| 2025-12-24 | 1,356.50 | 1,373.00 | 1,346.00 | 1,364.90 | 1,319.48 | 1,120,400 |
| 2025-12-23 | 1,348.00 | 1,365.00 | 1,319.80 | 1,359.90 | 1,314.65 | 2,756,090 |
| 2025-12-22 | 1,300.10 | 1,350.00 | 1,300.00 | 1,350.00 | 1,305.08 | 581,678 |
| 2025-12-19 | 1,307.00 | 1,320.00 | 1,297.60 | 1,299.00 | 1,255.78 | 724,821 |
| 2025-12-18 | 1,308.00 | 1,340.00 | 1,290.00 | 1,307.80 | 1,264.28 | 574,516 |
| 2025-12-17 | 1,340.00 | 1,340.00 | 1,305.10 | 1,308.10 | 1,264.57 | 1,371,602 |
| 2025-12-16 | 1,375.00 | 1,375.00 | 1,326.00 | 1,338.00 | 1,293.48 | 1,413,036 |
| 2025-12-15 | 1,390.00 | 1,390.00 | 1,340.20 | 1,379.90 | 1,333.98 | 687,428 |
| 2025-12-12 | 1,350.00 | 1,380.00 | 1,330.00 | 1,374.80 | 1,329.05 | 1,635,297 |
| 2025-12-11 | 1,358.80 | 1,378.00 | 1,344.00 | 1,358.00 | 1,312.81 | 702,481 |
| 2025-12-10 | 1,344.90 | 1,359.70 | 1,332.10 | 1,358.80 | 1,313.59 | 445,063 |
| 2025-12-09 | 1,354.00 | 1,361.40 | 1,340.10 | 1,345.00 | 1,300.25 | 660,875 |
| 2025-12-05 | 1,352.00 | 1,355.00 | 1,340.20 | 1,354.90 | 1,309.82 | 487,752 |
| 2025-12-04 | 1,351.70 | 1,370.00 | 1,345.30 | 1,345.30 | 1,300.54 | 1,147,718 |
| 2025-12-03 | 1,327.00 | 1,359.90 | 1,327.00 | 1,358.00 | 1,312.81 | 1,058,169 |
| 2025-12-02 | 1,352.50 | 1,368.30 | 1,315.10 | 1,315.10 | 1,271.34 | 902,318 |
| 2025-12-01 | 1,331.20 | 1,368.80 | 1,331.20 | 1,365.00 | 1,319.58 | 587,568 |
| 2025-11-28 | 1,369.00 | 1,369.00 | 1,333.00 | 1,349.90 | 1,304.98 | 549,780 |
| 2025-11-27 | 1,350.10 | 1,368.80 | 1,335.00 | 1,343.00 | 1,298.31 | 351,943 |
| 2025-11-26 | 1,379.00 | 1,379.00 | 1,339.90 | 1,350.00 | 1,305.08 | 1,244,867 |
| 2025-11-25 | 1,349.00 | 1,379.90 | 1,320.10 | 1,379.90 | 1,333.98 | 861,402 |
| 2025-11-24 | 1,345.00 | 1,349.00 | 1,317.10 | 1,349.00 | 1,304.11 | 1,337,907 |
| 2025-11-21 | 1,354.00 | 1,355.10 | 1,315.00 | 1,345.00 | 1,300.25 | 882,390 |
| 2025-11-20 | 1,357.00 | 1,360.00 | 1,329.40 | 1,354.00 | 1,308.95 | 996,803 |
| 2025-11-19 | 1,361.10 | 1,367.80 | 1,333.40 | 1,347.70 | 1,302.86 | 817,123 |
| 2025-11-18 | 1,381.90 | 1,381.90 | 1,361.10 | 1,361.10 | 1,315.81 | 489,005 |
| 2025-11-17 | 1,390.00 | 1,405.00 | 1,362.80 | 1,388.90 | 1,342.69 | 680,865 |
| 2025-11-14 | 1,360.00 | 1,384.90 | 1,320.10 | 1,384.90 | 1,338.82 | 1,259,007 |
| 2025-11-13 | 1,399.00 | 1,405.00 | 1,350.00 | 1,356.00 | 1,310.88 | 2,849,212 |
| 2025-11-12 | 1,358.20 | 1,398.00 | 1,358.20 | 1,396.90 | 1,350.42 | 1,944,812 |
| 2025-11-11 | 1,375.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,324.41 | 1,212,612 |
| 2025-11-10 | 1,371.40 | 1,394.60 | 1,371.40 | 1,375.00 | 1,329.25 | 910,742 |
| 2025-11-07 | 1,367.90 | 1,395.00 | 1,366.10 | 1,371.40 | 1,325.77 | 767,313 |
| 2025-11-06 | 1,383.90 | 1,383.90 | 1,350.00 | 1,360.00 | 1,314.75 | 822,305 |
| 2025-11-05 | 1,333.50 | 1,390.00 | 1,329.90 | 1,390.00 | 1,343.75 | 1,014,665 |
| 2025-11-04 | 1,360.50 | 1,379.90 | 1,330.00 | 1,330.00 | 1,285.75 | 416,671 |
| 2025-11-03 | 1,356.00 | 1,373.40 | 1,350.00 | 1,352.80 | 1,307.79 | 680,412 |
| 2025-10-30 | 1,360.00 | 1,376.60 | 1,343.00 | 1,356.50 | 1,311.36 | 235,942 |
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.