Engie Energia Chile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 890.99 | 890.99 | 870.10 | 874.00 | 813.08 | 1,111,288 |
| 2024-11-12 | 895.00 | 900.00 | 877.17 | 884.83 | 823.16 | 330,985 |
| 2024-11-11 | 885.97 | 904.18 | 877.10 | 895.96 | 833.51 | 388,260 |
| 2024-11-08 | 900.01 | 905.00 | 897.00 | 901.00 | 838.20 | 210,907 |
| 2024-11-07 | 892.94 | 905.00 | 889.67 | 905.00 | 841.92 | 365,907 |
| 2024-11-06 | 890.00 | 892.00 | 875.00 | 892.00 | 829.83 | 691,681 |
| 2024-11-05 | 900.99 | 904.00 | 890.00 | 890.00 | 827.97 | 377,696 |
| 2024-11-04 | 884.99 | 913.85 | 881.00 | 910.00 | 846.58 | 616,243 |
| 2024-10-30 | 904.02 | 904.02 | 877.00 | 895.00 | 832.62 | 545,075 |
| 2024-10-29 | 906.20 | 909.00 | 890.00 | 909.00 | 845.65 | 3,292,782 |
| 2024-10-28 | 899.00 | 908.50 | 896.01 | 908.50 | 845.18 | 304,737 |
| 2024-10-25 | 896.00 | 900.00 | 884.52 | 899.12 | 836.45 | 292,149 |
| 2024-10-24 | 882.99 | 904.97 | 882.98 | 896.00 | 833.55 | 400,788 |
| 2024-10-23 | 887.01 | 898.99 | 880.00 | 889.00 | 827.04 | 685,912 |
| 2024-10-22 | 898.45 | 899.00 | 884.00 | 884.44 | 822.80 | 1,585,215 |
| 2024-10-21 | 885.99 | 900.00 | 885.99 | 899.33 | 836.65 | 148,309 |
| 2024-10-18 | 895.00 | 898.00 | 875.00 | 898.00 | 835.41 | 345,215 |
| 2024-10-17 | 875.00 | 895.00 | 874.52 | 895.00 | 832.62 | 234,656 |
| 2024-10-16 | 890.69 | 895.00 | 876.02 | 886.00 | 824.25 | 307,074 |
| 2024-10-15 | 884.70 | 900.00 | 877.00 | 900.00 | 837.27 | 300,777 |
| 2024-10-14 | 860.01 | 885.00 | 860.01 | 885.00 | 823.32 | 146,986 |
| 2024-10-11 | 873.19 | 884.00 | 855.00 | 871.13 | 810.41 | 177,203 |
| 2024-10-10 | 874.99 | 884.00 | 872.00 | 884.00 | 822.39 | 237,835 |
| 2024-10-09 | 867.00 | 885.00 | 867.00 | 885.00 | 823.32 | 632,950 |
| 2024-10-08 | 870.99 | 886.87 | 857.07 | 869.80 | 809.18 | 241,721 |
| 2024-10-07 | 876.03 | 883.00 | 867.07 | 867.20 | 806.76 | 2,873,118 |
| 2024-10-04 | 875.00 | 885.00 | 875.00 | 884.00 | 822.39 | 861,830 |
| 2024-10-03 | 866.49 | 875.00 | 854.98 | 874.22 | 813.29 | 244,589 |
| 2024-10-02 | 866.99 | 880.00 | 865.00 | 875.00 | 814.01 | 1,155,638 |
| 2024-10-01 | 876.01 | 880.00 | 873.00 | 880.00 | 818.67 | 235,533 |
| 2024-09-30 | 880.00 | 888.00 | 865.70 | 870.51 | 809.84 | 1,373,915 |
| 2024-09-27 | 871.00 | 880.08 | 869.30 | 880.08 | 818.74 | 438,439 |
| 2024-09-26 | 869.99 | 873.00 | 860.97 | 872.00 | 811.22 | 686,333 |
| 2024-09-25 | 864.99 | 880.00 | 859.94 | 880.00 | 818.67 | 399,957 |
| 2024-09-24 | 868.04 | 875.10 | 863.19 | 871.27 | 810.54 | 269,932 |
| 2024-09-23 | 871.99 | 884.23 | 854.59 | 868.16 | 807.65 | 303,768 |
| 2024-09-17 | 862.81 | 875.00 | 862.81 | 872.00 | 811.22 | 221,144 |
| 2024-09-16 | 860.00 | 883.05 | 860.00 | 873.95 | 813.04 | 120,575 |
| 2024-09-13 | 854.99 | 875.00 | 854.99 | 860.00 | 800.06 | 168,804 |
| 2024-09-12 | 850.07 | 865.00 | 845.69 | 865.00 | 804.71 | 207,352 |
| 2024-09-11 | 831.64 | 850.03 | 829.00 | 850.03 | 790.79 | 1,473,608 |
| 2024-09-10 | 841.38 | 841.94 | 824.50 | 840.00 | 781.45 | 510,497 |
| 2024-09-09 | 825.00 | 840.01 | 825.00 | 840.01 | 781.46 | 485,035 |
| 2024-09-06 | 830.00 | 835.00 | 820.00 | 830.00 | 772.15 | 432,544 |
| 2024-09-05 | 832.99 | 849.98 | 827.00 | 835.00 | 776.80 | 301,111 |
| 2024-09-04 | 849.98 | 850.00 | 822.00 | 838.00 | 779.59 | 338,809 |
| 2024-09-03 | 855.00 | 890.00 | 832.00 | 845.00 | 786.11 | 780,764 |
| 2024-09-02 | 853.99 | 870.00 | 853.00 | 853.00 | 793.55 | 192,930 |
| 2024-08-30 | 847.99 | 874.00 | 831.00 | 874.00 | 813.08 | 1,346,921 |
| 2024-08-29 | 859.99 | 867.01 | 854.95 | 856.31 | 796.63 | 374,902 |
| 2024-08-28 | 870.00 | 874.00 | 856.00 | 874.00 | 813.08 | 246,351 |
| 2024-08-27 | 876.19 | 880.00 | 865.10 | 880.00 | 818.67 | 394,583 |
| 2024-08-26 | 885.36 | 885.99 | 884.90 | 885.00 | 823.32 | 1,022,136 |
| 2024-08-23 | 883.49 | 900.00 | 870.00 | 890.00 | 827.97 | 258,342 |
| 2024-08-22 | 891.00 | 891.02 | 865.00 | 890.00 | 827.97 | 686,682 |
| 2024-08-21 | 880.01 | 894.89 | 880.00 | 890.99 | 828.89 | 286,179 |
| 2024-08-20 | 885.29 | 895.00 | 879.99 | 888.45 | 826.53 | 188,197 |
| 2024-08-19 | 893.67 | 895.00 | 885.02 | 895.00 | 832.62 | 368,476 |
| 2024-08-16 | 887.41 | 893.67 | 887.37 | 892.24 | 830.05 | 293,000 |
| 2024-08-14 | 860.13 | 900.00 | 860.13 | 900.00 | 837.27 | 1,129,567 |
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.