Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 9,435.30 | 9,435.30 | 9,435.30 | 9,435.30 | 7,907.75 | 22 |
| 2023-01-05 | 9,435.30 | 9,435.30 | 9,435.30 | 9,435.30 | 7,907.75 | 8 |
| 2023-01-04 | 9,440.00 | 9,440.00 | 9,435.30 | 9,435.30 | 7,907.75 | 337 |
| 2022-12-28 | 9,435.30 | 9,435.30 | 9,435.30 | 9,435.30 | 7,907.75 | 1,651 |
| 2022-12-26 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 7,710.55 | 4,302 |
| 2022-12-23 | 9,181.60 | 9,181.60 | 9,181.60 | 9,181.60 | 7,695.12 | 4 |
| 2022-12-22 | 9,384.50 | 9,384.50 | 9,181.60 | 9,181.60 | 7,695.12 | 100 |
| 2022-12-21 | 9,250.00 | 9,250.00 | 9,181.60 | 9,181.60 | 7,695.12 | 95 |
| 2022-12-20 | 9,182.00 | 9,182.00 | 9,181.60 | 9,181.60 | 7,695.12 | 287 |
| 2022-12-16 | 9,181.60 | 9,181.60 | 9,181.60 | 9,181.60 | 7,695.12 | 3 |
| 2022-12-15 | 9,182.00 | 9,182.00 | 9,160.50 | 9,181.60 | 7,695.12 | 310 |
| 2022-12-12 | 9,181.60 | 9,181.60 | 9,181.60 | 9,181.60 | 7,695.12 | 1,750 |
| 2022-12-09 | 9,085.10 | 9,085.10 | 9,085.10 | 9,085.10 | 7,614.25 | 10 |
| 2022-12-07 | 9,130.00 | 9,130.00 | 9,085.10 | 9,085.10 | 7,614.25 | 100 |
| 2022-12-06 | 9,131.00 | 9,131.00 | 9,000.00 | 9,085.10 | 7,614.25 | 3,150 |
| 2022-12-05 | 9,131.00 | 9,131.00 | 9,131.00 | 9,131.00 | 7,652.72 | 9 |
| 2022-11-30 | 9,131.00 | 9,131.00 | 9,131.00 | 9,131.00 | 7,652.72 | 1 |
| 2022-11-25 | 9,131.00 | 9,131.00 | 9,131.00 | 9,131.00 | 7,652.72 | 4,500 |
| 2022-11-24 | 9,131.00 | 9,131.00 | 9,131.00 | 9,131.00 | 7,652.72 | 14 |
| 2022-11-22 | 8,914.20 | 9,131.00 | 8,914.20 | 9,131.00 | 7,652.72 | 2,132 |
| 2022-11-21 | 9,029.40 | 9,029.40 | 9,029.40 | 9,029.40 | 7,567.56 | 1,927 |
| 2022-11-18 | 8,983.20 | 9,080.00 | 8,983.00 | 9,080.00 | 7,430.17 | 1,925 |
| 2022-11-17 | 9,100.00 | 9,100.00 | 9,080.20 | 9,080.20 | 7,430.34 | 384 |
| 2022-11-16 | 9,080.20 | 9,080.20 | 9,000.20 | 9,080.20 | 7,430.34 | 268 |
| 2022-11-15 | 9,080.20 | 9,080.20 | 9,080.20 | 9,080.20 | 7,430.34 | 3 |
| 2022-11-08 | 9,080.20 | 9,080.20 | 9,080.20 | 9,080.20 | 7,430.34 | 1,807 |
| 2022-11-07 | 8,900.00 | 8,900.50 | 8,900.00 | 8,900.50 | 7,283.29 | 2,004 |
| 2022-11-03 | 8,900.00 | 8,978.70 | 8,900.00 | 8,978.70 | 7,347.28 | 2,389 |
| 2022-10-28 | 8,899.00 | 8,899.00 | 8,899.00 | 8,899.00 | 7,282.06 | 200 |
| 2022-10-27 | 8,899.00 | 8,899.00 | 8,899.00 | 8,899.00 | 7,282.06 | 1,087 |
| 2022-10-26 | 8,899.00 | 8,899.00 | 8,899.00 | 8,899.00 | 7,282.06 | 3,333 |
| 2022-10-24 | 8,901.70 | 8,901.70 | 8,901.70 | 8,901.70 | 7,284.27 | 2 |
| 2022-10-07 | 8,901.70 | 8,901.70 | 8,901.70 | 8,901.70 | 7,284.27 | 26 |
| 2022-10-04 | 8,901.70 | 8,901.70 | 8,901.70 | 8,901.70 | 7,284.27 | 12 |
| 2022-09-30 | 8,766.50 | 9,000.00 | 8,766.50 | 8,901.70 | 7,284.27 | 4,751 |
| 2022-09-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,364.71 | 2,250 |
| 2022-09-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,364.71 | 11 |
| 2022-09-13 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,364.71 | 6,601 |
| 2022-09-09 | 8,660.10 | 8,750.00 | 8,660.10 | 8,660.10 | 7,086.57 | 138 |
| 2022-09-08 | 8,660.10 | 8,660.10 | 8,660.10 | 8,660.10 | 7,086.57 | 139 |
| 2022-09-07 | 8,542.50 | 8,775.00 | 8,542.50 | 8,660.10 | 7,086.57 | 3,954 |
| 2022-09-06 | 8,293.90 | 8,293.90 | 8,293.90 | 8,293.90 | 6,786.91 | 2,049 |
| 2022-09-05 | 8,065.70 | 8,065.70 | 8,065.70 | 8,065.70 | 6,600.17 | 2,113 |
| 2022-09-02 | 7,812.00 | 7,812.00 | 7,812.00 | 7,812.00 | 6,392.57 | 10 |
| 2022-09-01 | 7,812.00 | 7,812.00 | 7,812.00 | 7,812.00 | 6,392.57 | 2,150 |
| 2022-08-31 | 7,700.00 | 7,710.50 | 7,700.00 | 7,705.10 | 6,305.09 | 4,477 |
| 2022-08-30 | 7,500.00 | 7,700.00 | 7,500.00 | 7,572.00 | 6,196.17 | 5,450 |
| 2022-08-29 | 7,301.00 | 7,500.00 | 7,301.00 | 7,500.00 | 6,137.26 | 101,311 |
| 2022-08-26 | 7,436.80 | 7,436.80 | 7,436.80 | 7,436.80 | 6,085.54 | 1,314 |
| 2022-08-25 | 7,486.00 | 7,500.00 | 7,486.00 | 7,493.10 | 6,131.61 | 5,268 |
| 2022-08-24 | 7,650.00 | 7,700.00 | 7,650.00 | 7,657.80 | 6,266.38 | 5,100 |
| 2022-08-23 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 6,210.90 | 2,586 |
| 2022-08-19 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,159.12 | 4,621 |
| 2022-08-16 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,159.12 | 1,688 |
| 2022-08-10 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 6,279.10 | 258 |
| 2022-08-09 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,279.10 | 40 |
| 2022-08-08 | 7,750.00 | 7,850.00 | 7,750.00 | 7,850.00 | 6,279.10 | 689 |
| 2022-08-04 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,279.10 | 200 |
| 2022-07-29 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,279.10 | 1,997 |
| 2022-07-28 | 7,786.60 | 7,850.00 | 7,786.60 | 7,827.90 | 6,261.43 | 6,147 |
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.