Enaex S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	11,500.00	11,515.00	11,500.00	11,515.00	10,199.22	265
2023-11-28	11,515.00	11,515.00	11,515.00	11,515.00	10,199.22	1,588
2023-11-27	11,400.00	11,400.00	11,400.00	11,400.00	10,097.36	200
2023-11-24	11,400.00	11,400.00	11,400.00	11,400.00	10,097.36	1
2023-11-21	11,400.00	11,515.00	11,180.00	11,400.00	10,097.36	2
2023-11-16	11,400.00	11,400.00	11,400.00	11,400.00	9,903.92	89
2023-11-14	12,500.00	12,500.00	11,400.00	11,400.00	9,903.92	300
2023-11-13	11,400.00	11,400.00	11,400.00	11,400.00	9,903.92	89
2023-11-08	11,400.00	11,400.00	11,400.00	11,400.00	9,903.92	5
2023-11-07	11,400.00	11,400.00	11,400.00	11,400.00	9,903.92	38
2023-10-25	231,127.00	231,127.00	11,400.00	11,400.00	9,903.92	1
2023-10-20	11,400.00	11,400.00	11,400.00	11,400.00	9,903.92	157,673
2023-10-16	11,543.00	11,543.00	11,543.00	11,543.00	10,028.15	10
2023-10-13	11,543.00	11,543.00	11,543.00	11,543.00	10,028.15	8
2023-09-29	11,718.00	11,718.00	11,543.00	11,543.00	10,028.15	319
2023-09-27	11,475.00	11,664.00	11,475.00	11,543.00	10,028.15	16,072
2023-09-22	11,667.00	11,667.00	11,667.00	11,667.00	10,135.88	29
2023-09-21	11,667.00	11,667.00	11,667.00	11,667.00	10,135.88	22
2023-09-20	11,667.00	11,667.00	11,667.00	11,667.00	10,135.88	1
2023-09-12	11,667.00	11,667.00	11,667.00	11,667.00	10,135.88	1,720
2023-09-06	11,545.00	11,545.00	11,545.00	11,545.00	10,029.89	40
2023-09-01	11,545.00	11,545.00	11,545.00	11,545.00	10,029.89	2
2023-08-24	11,545.00	11,545.00	11,545.00	11,545.00	10,029.89	68
2023-08-23	11,545.00	11,545.00	11,545.00	11,545.00	10,029.89	1,250
2023-08-22	11,662.00	11,662.00	11,662.00	11,662.00	10,131.54	1
2023-08-17	11,662.00	11,662.00	11,662.00	11,662.00	10,034.98	11
2023-08-16	11,667.00	11,667.00	11,662.00	11,662.00	10,034.98	819
2023-08-14	11,869.00	11,869.00	11,667.00	11,667.00	10,039.28	126
2023-08-11	11,667.00	11,667.00	11,667.00	11,667.00	10,039.28	60
2023-08-10	11,574.00	11,667.00	11,574.00	11,667.00	10,039.28	2,760
2023-08-08	11,574.00	11,574.00	11,574.00	11,574.00	9,959.26	6,228
2023-08-07	11,800.00	11,800.00	11,800.00	11,800.00	10,153.73	15
2023-08-03	11,800.00	11,800.00	11,800.00	11,800.00	10,153.73	3,500
2023-08-02	11,870.00	11,870.00	11,800.00	11,800.00	10,153.73	17,500
2023-08-01	11,869.00	11,869.00	11,869.00	11,869.00	10,213.10	108,123
2023-07-31	11,869.00	11,869.00	11,869.00	11,869.00	10,213.10	1,490
2023-07-28	11,750.00	11,750.00	11,750.00	11,750.00	10,110.70	33
2023-07-27	11,750.00	11,750.00	11,750.00	11,750.00	10,110.70	1
2023-07-25	11,750.00	11,750.00	11,750.00	11,750.00	10,110.70	9
2023-07-21	11,426.00	11,750.00	11,426.00	11,750.00	10,110.70	89
2023-07-20	11,750.00	11,750.00	11,750.00	11,750.00	10,110.70	85
2023-07-17	11,750.00	11,750.00	11,750.00	11,750.00	10,110.70	84
2023-07-14	11,750.00	11,750.00	11,750.00	11,750.00	10,110.70	8,000
2023-07-13	11,800.00	11,800.00	11,799.00	11,799.00	10,152.87	4,449
2023-07-12	11,463.00	11,750.00	11,463.00	11,750.00	10,110.70	5,301
2023-07-10	11,109.00	11,262.00	11,109.00	11,170.00	9,611.62	4,027
2023-07-07	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	60
2023-06-30	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	45
2023-06-28	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	52
2023-06-23	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	1
2023-06-22	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	55
2023-06-16	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	722,980
2023-06-15	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	14
2023-06-14	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	23
2023-06-09	11,109.00	11,109.00	11,109.00	11,109.00	9,559.13	1,501
2023-06-07	10,906.00	10,906.00	10,906.00	10,906.00	9,384.45	1,658
2023-06-06	10,736.00	10,736.00	10,736.00	10,736.00	9,238.17	6,741
2023-06-05	11,030.00	11,030.00	11,030.00	11,030.00	9,491.15	8
2023-06-02	11,030.00	11,030.00	11,030.00	11,030.00	9,491.15	16
2023-06-01	11,030.00	11,030.00	11,030.00	11,030.00	9,491.15	1,027

← NewerPage 10 of 14 · 824 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	193.0798 CLP
2026-05-25	111.0095 CLP
2026-04-30	308.0311 CLP
2025-11-17	258.1061 CLP
2025-08-22	176.9473 CLP
2025-05-26	97.1319 CLP
2025-04-30	291.0212 CLP
2024-11-18	225.3140 CLP
2024-08-16	141.4240 CLP
2024-05-27	86.9111 CLP
2024-05-02	273.7529 CLP
2023-11-20	218.3948 CLP
2023-08-18	111.1413 CLP
2023-05-22	65.6908 CLP
2023-04-27	219.1567 CLP
2022-11-21	214.5330 CLP
2022-08-22	173.2820 CLP
2022-05-20	72.5877 CLP
2022-04-28	100.1890 CLP
2021-11-22	161.0720 CLP
2021-08-23	74.8959 CLP
2021-05-24	35.1392 CLP
2021-04-28	115.3174 CLP
2020-11-23	85.6278 CLP
2020-08-24	60.0292 CLP
2020-05-25	34.7282 CLP
2020-05-15	130.8753 CLP
2019-11-25	92.7372 CLP
2019-08-26	55.7065 CLP
2019-05-27	30.7525 CLP
2019-05-15	109.5137 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.