Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1,190.00 | 1,207.00 | 1,180.40 | 1,195.00 | 1,155.24 | 1,481,857 |
| 2025-08-01 | 1,184.00 | 1,192.30 | 1,172.50 | 1,185.00 | 1,145.57 | 835,004 |
| 2025-07-31 | 1,185.00 | 1,197.40 | 1,173.10 | 1,189.00 | 1,149.44 | 493,908 |
| 2025-07-30 | 1,204.30 | 1,204.30 | 1,171.10 | 1,184.90 | 1,145.47 | 2,054,699 |
| 2025-07-29 | 1,158.50 | 1,196.90 | 1,158.50 | 1,183.00 | 1,143.64 | 715,917 |
| 2025-07-28 | 1,210.00 | 1,210.00 | 1,170.20 | 1,170.20 | 1,131.26 | 1,466,252 |
| 2025-07-25 | 1,200.60 | 1,219.80 | 1,185.10 | 1,208.00 | 1,167.80 | 962,934 |
| 2025-07-24 | 1,201.20 | 1,206.00 | 1,181.00 | 1,200.00 | 1,160.07 | 621,810 |
| 2025-07-23 | 1,213.50 | 1,216.80 | 1,200.00 | 1,200.00 | 1,160.07 | 366,839 |
| 2025-07-22 | 1,246.30 | 1,246.30 | 1,212.10 | 1,223.10 | 1,182.40 | 585,191 |
| 2025-07-21 | 1,239.00 | 1,239.90 | 1,228.80 | 1,234.00 | 1,192.94 | 429,302 |
| 2025-07-18 | 1,233.80 | 1,247.80 | 1,207.00 | 1,240.00 | 1,198.74 | 681,717 |
| 2025-07-17 | 1,188.30 | 1,238.50 | 1,172.00 | 1,226.90 | 1,186.08 | 550,106 |
| 2025-07-15 | 1,200.30 | 1,200.30 | 1,170.00 | 1,188.00 | 1,148.47 | 856,079 |
| 2025-07-14 | 1,220.00 | 1,233.00 | 1,195.00 | 1,195.00 | 1,155.24 | 678,960 |
| 2025-07-11 | 1,215.00 | 1,234.90 | 1,202.00 | 1,220.00 | 1,179.41 | 533,134 |
| 2025-07-10 | 1,221.70 | 1,230.00 | 1,205.20 | 1,227.90 | 1,187.04 | 1,061,978 |
| 2025-07-09 | 1,230.00 | 1,239.00 | 1,210.50 | 1,234.00 | 1,192.94 | 498,019 |
| 2025-07-08 | 1,238.90 | 1,240.00 | 1,215.00 | 1,236.90 | 1,195.74 | 605,993 |
| 2025-07-07 | 1,251.00 | 1,251.00 | 1,210.00 | 1,239.80 | 1,198.55 | 860,285 |
| 2025-07-04 | 1,263.90 | 1,271.90 | 1,250.00 | 1,250.00 | 1,208.41 | 1,621,819 |
| 2025-07-03 | 1,280.00 | 1,280.00 | 1,252.00 | 1,280.00 | 1,237.41 | 1,397,907 |
| 2025-07-02 | 1,290.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,237.41 | 1,161,553 |
| 2025-07-01 | 1,300.00 | 1,300.80 | 1,270.20 | 1,290.00 | 1,247.08 | 719,976 |
| 2025-06-30 | 1,258.00 | 1,311.20 | 1,255.00 | 1,300.00 | 1,256.74 | 949,463 |
| 2025-06-27 | 1,264.70 | 1,270.70 | 1,250.10 | 1,270.70 | 1,228.42 | 392,725 |
| 2025-06-26 | 1,255.50 | 1,272.90 | 1,240.00 | 1,270.00 | 1,227.74 | 964,038 |
| 2025-06-25 | 1,260.00 | 1,279.50 | 1,246.10 | 1,250.00 | 1,208.41 | 363,017 |
| 2025-06-24 | 1,251.00 | 1,265.00 | 1,242.50 | 1,260.00 | 1,218.07 | 856,496 |
| 2025-06-23 | 1,260.00 | 1,266.60 | 1,240.00 | 1,245.00 | 1,203.57 | 974,339 |
| 2025-06-19 | 1,294.90 | 1,300.80 | 1,250.00 | 1,250.00 | 1,208.41 | 1,898,132 |
| 2025-06-18 | 1,262.90 | 1,300.00 | 1,235.10 | 1,300.00 | 1,256.74 | 1,310,030 |
| 2025-06-17 | 1,300.00 | 1,308.80 | 1,266.50 | 1,279.00 | 1,236.44 | 1,181,112 |
| 2025-06-16 | 1,281.70 | 1,300.80 | 1,267.90 | 1,300.00 | 1,256.74 | 765,769 |
| 2025-06-13 | 1,290.00 | 1,294.90 | 1,244.90 | 1,294.80 | 1,251.72 | 459,289 |
| 2025-06-12 | 1,271.60 | 1,298.00 | 1,263.00 | 1,290.00 | 1,247.08 | 1,077,285 |
| 2025-06-11 | 1,243.90 | 1,270.00 | 1,243.90 | 1,261.90 | 1,219.91 | 981,852 |
| 2025-06-10 | 1,252.00 | 1,252.00 | 1,225.50 | 1,244.00 | 1,202.61 | 1,068,270 |
| 2025-06-09 | 1,240.00 | 1,240.00 | 1,210.20 | 1,230.00 | 1,189.07 | 1,087,186 |
| 2025-06-06 | 1,269.90 | 1,269.90 | 1,215.20 | 1,239.90 | 1,198.64 | 1,052,163 |
| 2025-06-05 | 1,263.90 | 1,273.00 | 1,250.00 | 1,250.00 | 1,208.41 | 882,071 |
| 2025-06-04 | 1,261.00 | 1,288.90 | 1,250.00 | 1,275.00 | 1,232.58 | 1,712,156 |
| 2025-06-03 | 1,243.90 | 1,263.80 | 1,240.90 | 1,261.00 | 1,219.04 | 979,750 |
| 2025-06-02 | 1,267.00 | 1,275.10 | 1,216.60 | 1,243.90 | 1,202.51 | 1,311,919 |
| 2025-05-30 | 1,273.50 | 1,273.50 | 1,250.00 | 1,250.00 | 1,208.41 | 1,075,716 |
| 2025-05-29 | 1,278.10 | 1,288.50 | 1,241.60 | 1,280.00 | 1,237.41 | 1,147,766 |
| 2025-05-28 | 1,292.90 | 1,292.90 | 1,258.90 | 1,278.30 | 1,235.77 | 586,557 |
| 2025-05-27 | 1,279.00 | 1,299.80 | 1,279.00 | 1,280.10 | 1,237.51 | 1,987,575 |
| 2025-05-26 | 1,266.00 | 1,276.00 | 1,237.60 | 1,274.90 | 1,232.48 | 414,736 |
| 2025-05-23 | 1,253.00 | 1,265.00 | 1,220.40 | 1,265.00 | 1,222.91 | 2,157,154 |
| 2025-05-22 | 1,295.00 | 1,326.60 | 1,273.90 | 1,295.00 | 1,204.74 | 783,166 |
| 2025-05-20 | 1,255.70 | 1,308.90 | 1,255.70 | 1,295.00 | 1,204.74 | 1,311,272 |
| 2025-05-19 | 1,296.90 | 1,299.00 | 1,255.10 | 1,265.10 | 1,176.93 | 598,623 |
| 2025-05-16 | 1,290.00 | 1,299.10 | 1,249.90 | 1,284.70 | 1,195.16 | 937,385 |
| 2025-05-15 | 1,292.80 | 1,315.00 | 1,282.70 | 1,293.80 | 1,203.63 | 4,269,406 |
| 2025-05-14 | 1,298.40 | 1,303.40 | 1,279.90 | 1,280.00 | 1,190.79 | 1,382,980 |
| 2025-05-13 | 1,250.00 | 1,284.90 | 1,249.90 | 1,271.00 | 1,182.41 | 2,189,386 |
| 2025-05-12 | 1,223.70 | 1,267.10 | 1,223.70 | 1,242.00 | 1,155.44 | 1,536,746 |
| 2025-05-09 | 1,205.20 | 1,249.30 | 1,205.20 | 1,222.30 | 1,137.11 | 1,195,144 |
| 2025-05-08 | 1,214.30 | 1,230.00 | 1,192.00 | 1,205.00 | 1,121.01 | 1,206,985 |
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.