Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1,210.00 | 1,215.00 | 1,196.10 | 1,208.00 | 1,123.81 | 695,365 |
| 2025-05-06 | 1,189.90 | 1,221.30 | 1,189.90 | 1,205.00 | 1,121.01 | 2,163,120 |
| 2025-05-05 | 1,165.00 | 1,199.00 | 1,155.00 | 1,199.00 | 1,115.43 | 1,558,746 |
| 2025-05-02 | 1,140.00 | 1,165.00 | 1,101.20 | 1,165.00 | 1,083.80 | 1,547,818 |
| 2025-04-30 | 1,112.10 | 1,128.90 | 1,100.20 | 1,121.00 | 1,042.87 | 878,266 |
| 2025-04-29 | 1,073.70 | 1,150.00 | 1,073.50 | 1,100.00 | 1,023.33 | 1,574,526 |
| 2025-04-28 | 1,085.30 | 1,090.10 | 1,045.00 | 1,070.00 | 995.42 | 642,024 |
| 2025-04-25 | 1,090.70 | 1,115.00 | 1,076.60 | 1,085.00 | 1,009.38 | 1,412,023 |
| 2025-04-24 | 1,063.90 | 1,100.00 | 1,063.90 | 1,085.00 | 1,009.38 | 1,695,989 |
| 2025-04-23 | 1,051.00 | 1,075.00 | 1,037.00 | 1,075.00 | 1,000.08 | 2,819,980 |
| 2025-04-22 | 1,050.20 | 1,064.90 | 1,038.00 | 1,050.00 | 976.82 | 1,598,584 |
| 2025-04-21 | 1,052.90 | 1,060.00 | 1,028.50 | 1,055.00 | 981.47 | 962,614 |
| 2025-04-17 | 1,049.00 | 1,075.10 | 1,025.90 | 1,067.00 | 992.63 | 400,183 |
| 2025-04-16 | 1,024.90 | 1,084.50 | 1,024.70 | 1,049.00 | 975.89 | 1,637,187 |
| 2025-04-15 | 1,007.00 | 1,047.90 | 985.00 | 1,032.00 | 960.07 | 4,099,521 |
| 2025-04-14 | 998.72 | 1,020.00 | 998.00 | 1,007.00 | 936.81 | 1,815,990 |
| 2025-04-11 | 1,005.20 | 1,020.00 | 986.05 | 990.00 | 921.00 | 1,633,331 |
| 2025-04-10 | 1,000.00 | 1,015.30 | 983.09 | 995.00 | 925.65 | 4,163,499 |
| 2025-04-09 | 976.02 | 1,000.00 | 970.00 | 992.00 | 922.86 | 2,412,918 |
| 2025-04-08 | 983.74 | 998.00 | 975.80 | 985.00 | 916.35 | 1,007,744 |
| 2025-04-07 | 970.00 | 990.00 | 970.00 | 974.00 | 906.11 | 2,102,753 |
| 2025-04-04 | 1,011.00 | 1,020.00 | 992.30 | 1,000.00 | 930.30 | 3,310,392 |
| 2025-04-03 | 1,000.10 | 1,025.60 | 990.00 | 1,010.00 | 939.61 | 2,083,622 |
| 2025-04-02 | 991.99 | 1,004.00 | 985.51 | 1,000.00 | 930.30 | 4,321,827 |
| 2025-04-01 | 977.00 | 1,000.00 | 977.00 | 982.01 | 913.57 | 1,282,583 |
| 2025-03-31 | 984.68 | 990.00 | 977.00 | 977.00 | 908.91 | 676,319 |
| 2025-03-28 | 986.00 | 999.80 | 981.00 | 981.20 | 912.81 | 677,251 |
| 2025-03-27 | 985.00 | 986.00 | 975.50 | 980.00 | 911.70 | 618,535 |
| 2025-03-26 | 986.00 | 989.00 | 983.19 | 986.00 | 917.28 | 932,779 |
| 2025-03-25 | 987.00 | 993.50 | 983.00 | 983.00 | 914.49 | 979,222 |
| 2025-03-24 | 1,005.00 | 1,005.00 | 985.01 | 990.00 | 921.00 | 1,403,875 |
| 2025-03-21 | 996.99 | 1,000.70 | 987.00 | 995.00 | 925.65 | 751,486 |
| 2025-03-20 | 992.10 | 1,004.90 | 992.00 | 1,000.00 | 930.30 | 3,312,730 |
| 2025-03-19 | 987.00 | 995.00 | 984.00 | 992.00 | 922.86 | 1,069,481 |
| 2025-03-18 | 998.00 | 998.00 | 981.01 | 984.00 | 915.42 | 1,326,834 |
| 2025-03-17 | 1,008.20 | 1,008.20 | 995.15 | 997.00 | 927.51 | 1,022,493 |
| 2025-03-14 | 1,001.50 | 1,020.00 | 992.02 | 1,002.90 | 933.00 | 1,276,349 |
| 2025-03-13 | 998.00 | 1,001.00 | 985.00 | 1,001.00 | 931.23 | 7,135,444 |
| 2025-03-12 | 977.00 | 989.97 | 976.99 | 985.00 | 916.35 | 2,388,265 |
| 2025-03-11 | 989.00 | 1,005.00 | 970.00 | 977.13 | 909.03 | 2,066,179 |
| 2025-03-10 | 1,005.00 | 1,005.00 | 979.00 | 985.20 | 916.53 | 2,057,193 |
| 2025-03-07 | 995.01 | 1,009.00 | 989.28 | 990.03 | 921.03 | 365,564 |
| 2025-03-06 | 990.00 | 996.49 | 981.77 | 990.00 | 921.00 | 343,005 |
| 2025-03-05 | 1,019.10 | 1,019.10 | 984.00 | 985.10 | 916.44 | 1,110,964 |
| 2025-03-04 | 1,012.10 | 1,019.90 | 1,003.00 | 1,009.00 | 938.68 | 1,249,606 |
| 2025-03-03 | 1,025.10 | 1,038.00 | 992.01 | 1,012.10 | 941.56 | 925,036 |
| 2025-02-28 | 1,020.10 | 1,048.00 | 1,015.00 | 1,015.00 | 944.26 | 3,774,830 |
| 2025-02-27 | 1,036.10 | 1,050.00 | 1,020.30 | 1,050.00 | 976.82 | 540,219 |
| 2025-02-26 | 1,036.00 | 1,038.80 | 1,008.00 | 1,020.00 | 948.91 | 549,140 |
| 2025-02-25 | 1,000.10 | 1,046.50 | 998.29 | 1,030.70 | 958.86 | 1,147,577 |
| 2025-02-24 | 1,022.10 | 1,022.70 | 990.07 | 1,005.00 | 934.95 | 1,330,975 |
| 2025-02-21 | 1,019.80 | 1,024.00 | 1,016.00 | 1,019.00 | 947.98 | 482,497 |
| 2025-02-20 | 1,020.00 | 1,032.00 | 1,010.60 | 1,019.80 | 948.72 | 1,185,911 |
| 2025-02-19 | 1,020.00 | 1,033.00 | 999.90 | 1,015.00 | 944.26 | 1,752,375 |
| 2025-02-18 | 1,028.70 | 1,030.00 | 1,002.60 | 1,020.00 | 948.91 | 780,977 |
| 2025-02-17 | 1,040.00 | 1,045.00 | 1,020.00 | 1,023.90 | 952.54 | 370,220 |
| 2025-02-14 | 1,038.90 | 1,062.00 | 1,030.00 | 1,030.00 | 958.21 | 1,717,119 |
| 2025-02-13 | 1,011.90 | 1,044.00 | 1,011.90 | 1,038.90 | 966.49 | 754,038 |
| 2025-02-12 | 1,009.10 | 1,031.40 | 1,003.00 | 1,020.00 | 948.91 | 758,044 |
| 2025-02-11 | 1,010.00 | 1,033.20 | 999.50 | 1,030.60 | 958.77 | 227,563 |
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.