Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 7,850.00 | 7,850.00 | 7,585.00 | 7,587.50 | 6,069.13 | 109,078 |
| 2022-07-26 | 7,850.00 | 7,850.00 | 7,849.00 | 7,849.00 | 6,278.30 | 1,231 |
| 2022-07-25 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,319.10 | 2,500 |
| 2022-07-22 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,319.10 | 2,000 |
| 2022-07-20 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,319.10 | 2,029 |
| 2022-07-19 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,319.10 | 29 |
| 2022-07-18 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,319.10 | 20 |
| 2022-07-15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,319.10 | 1,009 |
| 2022-07-13 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,319.10 | 1,222 |
| 2022-07-12 | 7,900.00 | 7,900.00 | 7,899.60 | 7,899.60 | 6,318.78 | 6,296 |
| 2022-07-11 | 7,860.00 | 7,862.80 | 7,860.00 | 7,862.80 | 6,289.34 | 2,234 |
| 2022-07-08 | 7,710.50 | 7,710.50 | 7,710.50 | 7,710.50 | 6,167.52 | 5 |
| 2022-07-06 | 7,862.80 | 7,862.80 | 7,710.50 | 7,710.50 | 6,167.52 | 194 |
| 2022-07-04 | 7,710.50 | 7,710.50 | 7,710.50 | 7,710.50 | 6,167.52 | 2,149 |
| 2022-06-30 | 7,659.90 | 7,660.00 | 7,659.90 | 7,660.00 | 6,127.12 | 1,245 |
| 2022-06-29 | 7,486.00 | 7,600.00 | 7,486.00 | 7,538.20 | 6,029.70 | 6,603 |
| 2022-06-28 | 7,592.90 | 7,592.90 | 7,592.90 | 7,592.90 | 6,073.45 | 12 |
| 2022-06-23 | 7,592.90 | 7,592.90 | 7,592.90 | 7,592.90 | 6,073.45 | 45 |
| 2022-06-22 | 7,633.80 | 7,633.80 | 7,486.00 | 7,592.90 | 6,073.45 | 5,957 |
| 2022-06-17 | 7,749.00 | 7,800.00 | 7,749.00 | 7,800.00 | 6,239.11 | 10,592 |
| 2022-06-16 | 7,574.60 | 7,800.00 | 7,574.60 | 7,785.90 | 6,227.83 | 31,116 |
| 2022-06-14 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 6,199.11 | 393 |
| 2022-06-13 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 6,199.11 | 2,000 |
| 2022-06-09 | 7,640.00 | 7,750.00 | 7,640.00 | 7,750.00 | 6,199.11 | 41,153 |
| 2022-06-08 | 7,609.10 | 7,609.10 | 7,609.10 | 7,609.10 | 6,086.41 | 2,141 |
| 2022-06-02 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,999.14 | 1,911 |
| 2022-06-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,999.14 | 4,122 |
| 2022-05-31 | 7,486.00 | 7,486.00 | 7,486.00 | 7,486.00 | 5,987.94 | 2,183 |
| 2022-05-30 | 7,700.00 | 7,700.00 | 7,600.00 | 7,604.90 | 6,083.05 | 13,827 |
| 2022-05-27 | 7,700.00 | 7,700.00 | 7,699.10 | 7,699.10 | 6,158.40 | 10,057 |
| 2022-05-25 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,159.12 | 26,000 |
| 2022-05-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,079.13 | 5,346 |
| 2022-05-16 | 7,507.60 | 7,507.60 | 7,507.60 | 7,507.60 | 5,947.87 | 2,150 |
| 2022-05-12 | 7,397.40 | 7,406.20 | 7,338.20 | 7,406.20 | 5,867.53 | 664 |
| 2022-05-09 | 7,406.20 | 7,507.60 | 7,406.20 | 7,406.20 | 5,867.53 | 285 |
| 2022-05-04 | 7,406.20 | 7,406.20 | 7,406.20 | 7,406.20 | 5,867.53 | 73 |
| 2022-05-02 | 7,406.20 | 7,406.20 | 7,406.20 | 7,406.20 | 5,867.53 | 1,592 |
| 2022-04-29 | 7,304.70 | 7,304.70 | 7,304.70 | 7,304.70 | 5,787.12 | 2,158 |
| 2022-04-28 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 5,743.78 | 3 |
| 2022-04-21 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 5,664.41 | 1,634 |
| 2022-04-19 | 7,199.90 | 7,199.90 | 7,199.90 | 7,199.90 | 5,625.27 | 2,751 |
| 2022-04-18 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,625.34 | 160 |
| 2022-04-13 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,625.34 | 30 |
| 2022-04-11 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,625.34 | 902 |
| 2022-03-31 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 5,547.21 | 2,500 |
| 2022-03-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,547.21 | 4 |
| 2022-03-28 | 7,105.00 | 7,105.00 | 7,100.00 | 7,100.00 | 5,547.21 | 140 |
| 2022-03-25 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,547.21 | 5,000 |
| 2022-03-23 | 7,102.00 | 7,203.30 | 7,102.00 | 7,203.30 | 5,627.92 | 2,139 |
| 2022-03-22 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,547.21 | 23 |
| 2022-03-16 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,547.21 | 1,500 |
| 2022-03-14 | 7,042.80 | 7,050.00 | 7,042.80 | 7,046.20 | 5,505.18 | 5,048 |
| 2022-03-11 | 7,101.80 | 7,250.00 | 7,100.00 | 7,104.90 | 5,551.04 | 5,400 |
| 2022-03-09 | 7,000.30 | 7,000.30 | 7,000.30 | 7,000.30 | 5,469.32 | 2,001 |
| 2022-03-08 | 6,900.00 | 6,900.00 | 6,898.90 | 6,898.90 | 5,390.10 | 159 |
| 2022-03-04 | 6,898.90 | 6,898.90 | 6,898.90 | 6,898.90 | 5,390.10 | 15 |
| 2022-03-03 | 6,898.90 | 6,898.90 | 6,898.90 | 6,898.90 | 5,390.10 | 2,250 |
| 2022-02-28 | 6,797.40 | 6,797.40 | 6,797.40 | 6,797.40 | 5,310.79 | 2,250 |
| 2022-02-24 | 6,796.50 | 6,796.50 | 6,648.80 | 6,707.70 | 5,240.71 | 1,290 |
| 2022-02-22 | 6,900.00 | 6,900.00 | 6,888.60 | 6,888.60 | 5,382.05 | 882 |
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.