Enaex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	10,884.00	11,200.00	10,884.00	11,112.00	9,561.71	3,484
2023-05-29	11,030.00	11,030.00	11,030.00	11,030.00	9,491.15	4,500
2023-05-26	11,031.00	11,031.00	11,031.00	11,031.00	9,492.01	4
2023-05-25	11,058.00	11,058.00	11,030.00	11,031.00	9,492.01	6,173
2023-05-24	10,900.00	10,900.00	10,900.00	10,900.00	9,379.29	39
2023-05-19	10,900.00	10,900.00	10,900.00	10,900.00	9,322.76	10
2023-05-12	10,800.00	10,900.00	10,800.00	10,900.00	9,322.76	633
2023-05-10	10,900.00	10,900.00	10,900.00	10,900.00	9,322.76	1
2023-05-09	10,900.00	10,900.00	10,900.00	10,900.00	9,322.76	74
2023-05-08	10,900.00	10,900.00	10,900.00	10,900.00	9,322.76	23
2023-05-04	10,900.00	10,900.00	10,900.00	10,900.00	9,322.76	23
2023-05-03	10,980.00	10,980.00	10,900.00	10,900.00	9,322.76	205
2023-04-28	10,900.00	10,900.00	10,900.00	10,900.00	9,322.76	18
2023-04-27	10,900.00	10,900.00	10,900.00	10,900.00	9,322.76	80
2023-04-24	10,900.00	10,900.00	10,900.00	10,900.00	9,135.32	2
2023-04-17	10,900.00	10,900.00	10,900.00	10,900.00	9,135.32	8
2023-04-14	11,160.00	11,160.00	10,900.00	10,900.00	9,135.32	92
2023-04-13	10,900.00	10,900.00	10,900.00	10,900.00	9,135.32	2,250
2023-04-12	10,900.00	10,900.00	10,900.00	10,900.00	9,135.32	1,272
2023-04-11	10,906.00	10,906.00	10,906.00	10,906.00	9,140.35	4
2023-03-28	10,906.00	10,906.00	10,906.00	10,906.00	9,140.35	13
2023-03-27	11,000.00	11,000.00	10,906.00	10,906.00	9,140.35	333
2023-03-24	10,906.00	10,906.00	10,906.00	10,906.00	9,140.35	45
2023-03-23	10,906.00	10,906.00	10,906.00	10,906.00	9,140.35	26
2023-03-22	10,906.00	10,906.00	10,906.00	10,906.00	9,140.35	1,515
2023-03-21	10,600.00	10,600.00	10,600.00	10,600.00	8,883.89	45
2023-03-17	10,600.00	10,600.00	10,600.00	10,600.00	8,883.89	10
2023-03-16	10,600.00	10,600.00	10,600.00	10,600.00	8,883.89	45
2023-03-15	10,600.00	10,600.00	10,600.00	10,600.00	8,883.89	45
2023-03-14	10,600.00	10,600.00	10,600.00	10,600.00	8,883.89	3,572
2023-03-13	10,600.00	10,600.00	10,600.00	10,600.00	8,883.89	18
2023-03-10	10,600.00	10,600.00	10,600.00	10,600.00	8,883.89	2,072
2023-03-09	10,601.00	10,601.00	10,600.00	10,600.00	8,883.89	6,500
2023-03-08	10,601.00	10,610.00	10,601.00	10,610.00	8,892.27	2,227
2023-03-07	10,350.00	10,350.00	10,350.00	10,350.00	8,674.36	1,160
2023-03-06	10,350.00	10,350.00	10,350.00	10,350.00	8,674.36	1,769
2023-03-03	10,400.00	10,400.00	10,400.00	10,400.00	8,716.27	20
2023-03-01	10,400.00	10,400.00	10,400.00	10,400.00	8,716.27	93
2023-02-24	10,400.00	10,400.00	10,400.00	10,400.00	8,716.27	50
2023-02-23	10,400.00	10,400.00	10,400.00	10,400.00	8,716.27	1,316
2023-02-21	10,300.00	10,300.00	10,300.00	10,300.00	8,632.46	119
2023-02-20	10,398.00	10,398.00	10,300.00	10,300.00	8,632.46	90
2023-02-17	10,300.00	10,300.00	10,300.00	10,300.00	8,632.46	1,449
2023-02-16	10,250.00	10,250.00	10,250.00	10,250.00	8,590.55	8
2023-02-13	10,350.00	10,350.00	10,250.00	10,250.00	8,590.55	207
2023-02-10	10,350.00	10,350.00	10,250.00	10,250.00	8,590.55	395
2023-02-09	10,250.00	10,250.00	10,250.00	10,250.00	8,590.55	1,463
2023-02-08	10,100.00	10,100.00	10,100.00	10,100.00	8,464.84	1,485
2023-02-07	10,000.00	10,000.00	10,000.00	10,000.00	8,381.03	1,513
2023-02-06	9,841.00	9,900.00	9,841.00	9,841.10	8,247.85	700
2023-02-02	9,603.80	9,841.10	9,603.80	9,841.10	8,247.85	3,551
2023-02-01	9,638.20	9,638.20	9,638.20	9,638.20	8,077.80	9
2023-01-31	9,638.20	9,638.20	9,638.20	9,638.20	8,077.80	13
2023-01-30	9,638.20	9,638.20	9,638.20	9,638.20	8,077.80	2
2023-01-26	9,638.20	9,891.90	9,638.20	9,638.20	8,077.80	6
2023-01-25	9,638.20	9,638.20	9,638.20	9,638.20	8,077.80	1,610
2023-01-23	9,431.90	9,431.90	9,431.90	9,431.90	7,904.90	93
2023-01-20	9,431.90	9,431.90	9,431.90	9,431.90	7,904.90	6
2023-01-18	9,431.40	9,431.90	9,431.40	9,431.90	7,904.90	2,589
2023-01-12	9,500.00	9,500.00	9,435.30	9,435.30	7,907.75	324

← NewerPage 11 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.