Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,360.00 | 1,376.60 | 1,343.00 | 1,356.50 | 1,311.36 | 235,942 |
| 2025-10-29 | 1,368.60 | 1,371.00 | 1,326.70 | 1,354.90 | 1,309.82 | 849,145 |
| 2025-10-28 | 1,378.40 | 1,393.80 | 1,352.00 | 1,352.00 | 1,307.01 | 1,331,068 |
| 2025-10-27 | 1,380.20 | 1,407.10 | 1,376.80 | 1,380.00 | 1,334.08 | 555,094 |
| 2025-10-24 | 1,387.90 | 1,399.90 | 1,380.00 | 1,380.00 | 1,334.08 | 748,760 |
| 2025-10-23 | 1,370.00 | 1,390.30 | 1,360.00 | 1,385.00 | 1,338.92 | 602,844 |
| 2025-10-22 | 1,398.00 | 1,398.00 | 1,350.00 | 1,370.00 | 1,324.41 | 287,533 |
| 2025-10-21 | 1,411.50 | 1,414.00 | 1,387.20 | 1,400.00 | 1,353.42 | 796,484 |
| 2025-10-20 | 1,368.10 | 1,417.00 | 1,368.10 | 1,415.00 | 1,367.92 | 2,444,409 |
| 2025-10-17 | 1,379.50 | 1,388.00 | 1,350.10 | 1,373.00 | 1,327.31 | 389,871 |
| 2025-10-16 | 1,385.00 | 1,396.70 | 1,367.20 | 1,380.00 | 1,334.08 | 238,509 |
| 2025-10-15 | 1,380.00 | 1,397.60 | 1,360.80 | 1,385.00 | 1,338.92 | 1,478,923 |
| 2025-10-14 | 1,309.00 | 1,370.00 | 1,286.60 | 1,370.00 | 1,324.41 | 3,529,034 |
| 2025-10-13 | 1,297.00 | 1,328.00 | 1,287.50 | 1,309.00 | 1,265.44 | 434,935 |
| 2025-10-10 | 1,310.00 | 1,318.10 | 1,272.50 | 1,297.90 | 1,254.71 | 1,053,458 |
| 2025-10-09 | 1,332.80 | 1,357.30 | 1,286.00 | 1,300.00 | 1,256.74 | 1,062,106 |
| 2025-10-08 | 1,348.80 | 1,381.20 | 1,326.00 | 1,326.00 | 1,281.88 | 1,230,452 |
| 2025-10-07 | 1,307.10 | 1,383.20 | 1,307.10 | 1,323.20 | 1,279.17 | 1,240,344 |
| 2025-10-06 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,276.08 | 286,310 |
| 2025-10-03 | 1,361.60 | 1,380.00 | 1,321.00 | 1,348.00 | 1,303.15 | 841,602 |
| 2025-10-02 | 1,357.30 | 1,384.00 | 1,322.00 | 1,349.90 | 1,304.98 | 1,305,201 |
| 2025-10-01 | 1,395.00 | 1,400.00 | 1,355.50 | 1,371.00 | 1,325.38 | 482,293 |
| 2025-09-30 | 1,380.00 | 1,399.70 | 1,355.00 | 1,390.00 | 1,343.75 | 558,320 |
| 2025-09-29 | 1,406.90 | 1,407.60 | 1,380.00 | 1,380.00 | 1,334.08 | 339,554 |
| 2025-09-26 | 1,400.90 | 1,411.40 | 1,384.10 | 1,407.90 | 1,361.05 | 601,349 |
| 2025-09-25 | 1,413.50 | 1,415.00 | 1,320.00 | 1,415.00 | 1,367.92 | 1,233,148 |
| 2025-09-24 | 1,399.90 | 1,416.90 | 1,389.20 | 1,413.90 | 1,366.85 | 752,901 |
| 2025-09-23 | 1,377.90 | 1,396.70 | 1,360.50 | 1,396.70 | 1,350.23 | 636,191 |
| 2025-09-22 | 1,338.30 | 1,379.90 | 1,330.10 | 1,355.00 | 1,309.91 | 927,231 |
| 2025-09-17 | 1,339.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,280.91 | 589,517 |
| 2025-09-16 | 1,340.00 | 1,341.90 | 1,290.00 | 1,338.00 | 1,293.48 | 282,779 |
| 2025-09-15 | 1,299.00 | 1,349.00 | 1,280.30 | 1,333.00 | 1,288.65 | 701,040 |
| 2025-09-12 | 1,292.00 | 1,292.90 | 1,266.00 | 1,290.00 | 1,247.08 | 770,361 |
| 2025-09-11 | 1,279.90 | 1,294.80 | 1,270.00 | 1,292.90 | 1,249.88 | 1,753,211 |
| 2025-09-10 | 1,268.90 | 1,297.90 | 1,268.10 | 1,287.40 | 1,244.56 | 608,788 |
| 2025-09-09 | 1,279.90 | 1,298.90 | 1,263.10 | 1,273.80 | 1,231.42 | 913,265 |
| 2025-09-08 | 1,285.00 | 1,285.10 | 1,257.10 | 1,280.00 | 1,237.41 | 665,131 |
| 2025-09-05 | 1,296.00 | 1,298.80 | 1,272.30 | 1,285.00 | 1,242.24 | 565,757 |
| 2025-09-04 | 1,262.00 | 1,297.90 | 1,261.10 | 1,297.90 | 1,254.71 | 532,931 |
| 2025-09-03 | 1,229.00 | 1,260.00 | 1,225.00 | 1,260.00 | 1,218.07 | 1,601,789 |
| 2025-09-02 | 1,224.40 | 1,229.90 | 1,205.10 | 1,229.00 | 1,188.11 | 2,626,886 |
| 2025-09-01 | 1,211.60 | 1,228.10 | 1,200.20 | 1,220.00 | 1,179.41 | 503,927 |
| 2025-08-29 | 1,194.90 | 1,224.20 | 1,187.00 | 1,212.10 | 1,171.77 | 463,367 |
| 2025-08-28 | 1,196.60 | 1,200.00 | 1,182.00 | 1,187.00 | 1,147.50 | 1,014,759 |
| 2025-08-27 | 1,182.00 | 1,204.90 | 1,181.00 | 1,191.90 | 1,152.24 | 648,461 |
| 2025-08-26 | 1,200.00 | 1,200.00 | 1,172.50 | 1,193.90 | 1,154.17 | 2,571,620 |
| 2025-08-25 | 1,200.00 | 1,217.90 | 1,200.00 | 1,200.00 | 1,160.07 | 1,137,962 |
| 2025-08-22 | 1,204.10 | 1,211.80 | 1,195.20 | 1,200.00 | 1,160.07 | 1,052,013 |
| 2025-08-21 | 1,221.00 | 1,221.00 | 1,191.50 | 1,200.00 | 1,160.07 | 980,468 |
| 2025-08-20 | 1,251.90 | 1,252.00 | 1,211.10 | 1,221.00 | 1,180.37 | 731,607 |
| 2025-08-19 | 1,245.00 | 1,255.00 | 1,235.20 | 1,250.30 | 1,208.70 | 1,033,774 |
| 2025-08-18 | 1,239.60 | 1,253.00 | 1,225.00 | 1,245.00 | 1,203.57 | 1,038,875 |
| 2025-08-14 | 1,249.90 | 1,268.30 | 1,230.60 | 1,230.60 | 1,189.65 | 3,059,588 |
| 2025-08-13 | 1,215.00 | 1,267.50 | 1,215.00 | 1,250.00 | 1,208.41 | 2,474,875 |
| 2025-08-12 | 1,239.90 | 1,239.90 | 1,212.80 | 1,215.00 | 1,174.57 | 362,474 |
| 2025-08-11 | 1,233.00 | 1,241.80 | 1,217.60 | 1,230.00 | 1,189.07 | 855,252 |
| 2025-08-08 | 1,208.90 | 1,233.00 | 1,199.90 | 1,233.00 | 1,191.97 | 1,139,808 |
| 2025-08-07 | 1,196.40 | 1,238.30 | 1,189.50 | 1,210.00 | 1,169.74 | 843,899 |
| 2025-08-06 | 1,209.10 | 1,210.30 | 1,192.30 | 1,196.40 | 1,156.59 | 681,933 |
| 2025-08-05 | 1,202.10 | 1,219.80 | 1,180.00 | 1,196.00 | 1,156.20 | 2,531,651 |
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.