Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,017.00 | 1,024.00 | 1,001.10 | 1,018.00 | 947.05 | 369,946 |
| 2025-02-07 | 1,012.00 | 1,021.00 | 999.00 | 1,016.40 | 945.56 | 487,194 |
| 2025-02-06 | 999.00 | 1,020.50 | 997.27 | 1,018.90 | 947.89 | 2,491,972 |
| 2025-02-05 | 976.00 | 999.00 | 975.98 | 999.00 | 929.37 | 1,355,756 |
| 2025-02-04 | 975.77 | 986.00 | 975.77 | 984.00 | 915.42 | 275,802 |
| 2025-02-03 | 980.00 | 988.00 | 970.60 | 979.85 | 911.56 | 1,837,793 |
| 2025-01-31 | 984.22 | 984.22 | 977.37 | 979.99 | 911.69 | 1,979,485 |
| 2025-01-30 | 976.07 | 993.94 | 960.06 | 984.22 | 915.62 | 2,325,655 |
| 2025-01-29 | 975.01 | 981.82 | 969.32 | 979.70 | 911.42 | 2,373,097 |
| 2025-01-28 | 950.00 | 977.00 | 950.00 | 972.86 | 905.05 | 490,028 |
| 2025-01-27 | 963.99 | 969.05 | 957.00 | 968.50 | 901.00 | 263,211 |
| 2025-01-24 | 974.25 | 979.94 | 965.04 | 979.00 | 910.77 | 437,708 |
| 2025-01-23 | 970.00 | 985.00 | 965.00 | 981.90 | 913.46 | 1,586,012 |
| 2025-01-22 | 948.28 | 965.00 | 948.28 | 965.00 | 897.74 | 1,936,594 |
| 2025-01-21 | 955.00 | 955.00 | 940.00 | 955.00 | 888.44 | 415,231 |
| 2025-01-20 | 949.97 | 955.00 | 941.00 | 955.00 | 888.44 | 92,805 |
| 2025-01-17 | 950.40 | 961.00 | 945.00 | 950.00 | 883.79 | 1,469,525 |
| 2025-01-16 | 940.00 | 950.40 | 925.21 | 950.40 | 884.16 | 3,322,079 |
| 2025-01-15 | 940.01 | 955.00 | 905.01 | 940.00 | 874.48 | 1,717,757 |
| 2025-01-14 | 901.51 | 940.00 | 901.51 | 940.00 | 874.48 | 3,504,856 |
| 2025-01-13 | 925.39 | 930.01 | 916.42 | 924.00 | 859.60 | 710,958 |
| 2025-01-10 | 928.99 | 930.00 | 910.90 | 930.00 | 865.18 | 217,594 |
| 2025-01-09 | 901.00 | 935.00 | 901.00 | 930.00 | 865.18 | 2,921,539 |
| 2025-01-08 | 894.99 | 915.15 | 894.99 | 915.00 | 851.23 | 853,919 |
| 2025-01-07 | 904.00 | 906.00 | 894.02 | 903.02 | 840.08 | 2,718,419 |
| 2025-01-06 | 895.11 | 906.01 | 895.11 | 904.50 | 841.46 | 699,143 |
| 2025-01-03 | 895.89 | 905.18 | 895.89 | 904.48 | 841.44 | 85,012 |
| 2025-01-02 | 906.00 | 909.00 | 887.99 | 909.00 | 845.65 | 198,196 |
| 2024-12-30 | 905.00 | 909.00 | 898.00 | 907.00 | 843.78 | 601,563 |
| 2024-12-27 | 895.00 | 908.00 | 890.12 | 908.00 | 844.71 | 344,583 |
| 2024-12-26 | 897.97 | 897.99 | 890.00 | 895.90 | 833.46 | 1,711,679 |
| 2024-12-24 | 890.00 | 895.90 | 885.00 | 885.00 | 823.32 | 1,288,741 |
| 2024-12-23 | 886.70 | 893.99 | 886.70 | 890.28 | 828.23 | 604,589 |
| 2024-12-20 | 864.50 | 897.99 | 864.50 | 897.99 | 835.40 | 3,669,976 |
| 2024-12-19 | 871.00 | 876.95 | 866.00 | 868.13 | 807.62 | 1,595,080 |
| 2024-12-18 | 880.02 | 880.07 | 865.50 | 877.10 | 815.97 | 371,893 |
| 2024-12-17 | 879.90 | 885.00 | 872.01 | 880.00 | 818.67 | 619,481 |
| 2024-12-16 | 878.51 | 881.94 | 878.51 | 879.90 | 818.57 | 241,810 |
| 2024-12-13 | 878.69 | 886.06 | 874.00 | 874.00 | 813.08 | 185,484 |
| 2024-12-12 | 883.00 | 889.88 | 868.02 | 886.06 | 824.30 | 254,857 |
| 2024-12-11 | 860.00 | 888.99 | 860.00 | 880.00 | 818.67 | 274,188 |
| 2024-12-10 | 877.01 | 889.99 | 877.01 | 889.99 | 827.96 | 149,510 |
| 2024-12-09 | 879.02 | 882.63 | 871.10 | 871.10 | 810.39 | 1,031,330 |
| 2024-12-06 | 878.50 | 885.00 | 877.00 | 880.00 | 818.67 | 463,309 |
| 2024-12-05 | 861.50 | 885.00 | 861.50 | 876.00 | 814.95 | 320,177 |
| 2024-12-04 | 879.79 | 890.00 | 878.99 | 886.39 | 824.61 | 232,092 |
| 2024-12-03 | 882.49 | 891.85 | 874.02 | 885.00 | 823.32 | 275,402 |
| 2024-12-02 | 875.00 | 898.73 | 875.00 | 892.00 | 829.83 | 1,018,366 |
| 2024-11-29 | 877.49 | 880.75 | 860.00 | 880.00 | 818.67 | 366,238 |
| 2024-11-28 | 858.81 | 881.99 | 858.81 | 881.99 | 820.52 | 139,387 |
| 2024-11-27 | 881.99 | 885.00 | 857.00 | 880.00 | 818.67 | 1,036,755 |
| 2024-11-26 | 880.00 | 894.83 | 875.49 | 884.92 | 823.24 | 266,256 |
| 2024-11-25 | 880.99 | 895.00 | 868.80 | 895.00 | 832.62 | 853,098 |
| 2024-11-22 | 893.85 | 893.85 | 871.40 | 884.99 | 823.31 | 214,838 |
| 2024-11-21 | 887.02 | 889.00 | 879.72 | 885.00 | 823.32 | 883,800 |
| 2024-11-20 | 878.91 | 890.00 | 872.99 | 889.00 | 827.04 | 896,880 |
| 2024-11-19 | 876.99 | 882.70 | 870.00 | 874.70 | 813.74 | 196,757 |
| 2024-11-18 | 882.69 | 888.90 | 878.69 | 885.07 | 823.38 | 623,491 |
| 2024-11-15 | 874.50 | 889.00 | 874.50 | 889.00 | 827.04 | 396,482 |
| 2024-11-14 | 874.00 | 876.21 | 866.63 | 874.00 | 813.08 | 310,703 |
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.