Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,888.60 | 6,888.60 | 6,888.60 | 6,888.60 | 5,382.05 | 200 |
| 2022-02-15 | 6,895.00 | 6,895.00 | 6,850.00 | 6,888.60 | 5,382.05 | 2,580 |
| 2022-02-14 | 7,051.10 | 7,051.10 | 7,051.10 | 7,051.10 | 5,509.01 | 1 |
| 2022-02-08 | 6,944.20 | 7,051.10 | 6,944.20 | 7,051.10 | 5,509.01 | 742 |
| 2022-02-04 | 7,051.10 | 7,051.10 | 7,051.10 | 7,051.10 | 5,509.01 | 85 |
| 2022-02-03 | 7,051.10 | 7,051.10 | 7,051.10 | 7,051.10 | 5,509.01 | 10 |
| 2022-02-01 | 7,050.00 | 7,051.10 | 7,050.00 | 7,051.10 | 5,509.01 | 400 |
| 2022-01-31 | 7,051.10 | 7,051.10 | 7,051.10 | 7,051.10 | 5,509.01 | 1,721 |
| 2022-01-28 | 7,000.30 | 7,000.30 | 6,900.00 | 6,961.90 | 5,439.32 | 5,900 |
| 2022-01-27 | 6,855.20 | 6,855.20 | 6,855.20 | 6,855.20 | 5,355.95 | 20 |
| 2022-01-26 | 7,000.00 | 7,000.00 | 6,855.20 | 6,855.20 | 5,355.95 | 793 |
| 2022-01-25 | 6,949.60 | 6,949.60 | 6,855.20 | 6,855.20 | 5,355.95 | 286 |
| 2022-01-24 | 6,869.00 | 6,869.00 | 6,855.20 | 6,855.20 | 5,355.95 | 300 |
| 2022-01-20 | 6,853.30 | 6,855.20 | 6,853.30 | 6,855.20 | 5,355.95 | 2,054 |
| 2022-01-19 | 6,746.70 | 6,746.70 | 6,746.70 | 6,746.70 | 5,271.18 | 2,255 |
| 2022-01-18 | 6,594.50 | 6,594.50 | 6,594.50 | 6,594.50 | 5,152.27 | 1,495 |
| 2022-01-10 | 6,594.50 | 6,594.50 | 6,594.50 | 6,594.50 | 5,152.27 | 2,042 |
| 2022-01-07 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,000.31 | 12 |
| 2022-01-05 | 6,845.80 | 6,845.80 | 6,400.00 | 6,400.00 | 5,000.31 | 242,995 |
| 2021-12-24 | 7,025.70 | 7,025.70 | 7,025.70 | 7,025.70 | 5,489.16 | 2,050 |
| 2021-12-23 | 6,919.60 | 7,000.30 | 6,919.60 | 7,000.30 | 5,469.32 | 3,185 |
| 2021-12-22 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,469.08 | 2 |
| 2021-12-21 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,469.08 | 1,100 |
| 2021-12-20 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,469.08 | 70 |
| 2021-12-16 | 7,101.80 | 7,152.50 | 7,000.00 | 7,000.00 | 5,469.08 | 613 |
| 2021-12-15 | 7,203.30 | 7,203.30 | 7,000.00 | 7,000.00 | 5,469.08 | 1,141 |
| 2021-12-14 | 7,101.80 | 7,101.80 | 7,101.80 | 7,101.80 | 5,548.62 | 6 |
| 2021-12-13 | 7,101.80 | 7,101.80 | 7,101.80 | 7,101.80 | 5,548.62 | 20 |
| 2021-12-10 | 7,101.80 | 7,101.80 | 7,101.80 | 7,101.80 | 5,548.62 | 5 |
| 2021-12-09 | 6,944.20 | 7,101.80 | 6,944.20 | 7,101.80 | 5,548.62 | 3,188 |
| 2021-12-07 | 7,092.00 | 7,092.00 | 7,092.00 | 7,092.00 | 5,540.96 | 2,176 |
| 2021-12-03 | 7,203.30 | 7,203.30 | 7,203.30 | 7,203.30 | 5,627.92 | 2,250 |
| 2021-11-30 | 7,042.80 | 7,101.80 | 7,042.80 | 7,065.90 | 5,520.57 | 4,934 |
| 2021-11-23 | 7,200.00 | 7,203.30 | 7,200.00 | 7,202.50 | 5,627.30 | 5,410 |
| 2021-11-22 | 7,152.50 | 7,152.50 | 7,152.50 | 7,152.50 | 5,588.23 | 1,649 |
| 2021-11-16 | 7,037.40 | 7,037.40 | 7,037.40 | 7,037.40 | 5,374.49 | 18 |
| 2021-11-12 | 7,037.40 | 7,037.40 | 7,037.00 | 7,037.40 | 5,374.49 | 4,567 |
| 2021-11-11 | 7,051.10 | 7,100.00 | 7,000.00 | 7,037.40 | 5,374.49 | 7,592 |
| 2021-11-08 | 6,945.00 | 6,945.00 | 6,945.00 | 6,945.00 | 5,303.92 | 3,520 |
| 2021-11-04 | 7,051.10 | 7,051.30 | 7,051.10 | 7,051.30 | 5,385.10 | 2,512 |
| 2021-10-28 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 5,307.74 | 100,002 |
| 2021-10-27 | 6,913.00 | 7,000.30 | 6,913.00 | 7,000.30 | 5,346.15 | 2,474 |
| 2021-10-26 | 6,913.00 | 6,913.00 | 6,913.00 | 6,913.00 | 5,279.48 | 269 |
| 2021-10-21 | 6,895.00 | 6,949.60 | 6,895.00 | 6,913.00 | 5,279.48 | 4,750 |
| 2021-10-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,345.92 | 63 |
| 2021-10-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,345.92 | 1,500 |
← NewerPage 14 of 14 · 826 trading days
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.