Enaex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	24,907.00	24,907.00	24,591.00	24,591.00	24,401.08	299
2026-07-09	24,591.00	24,591.00	24,591.00	24,591.00	24,401.08	372
2026-07-07	24,907.00	24,907.00	24,838.00	24,839.00	24,647.16	1,246
2026-07-06	24,838.00	24,838.00	24,838.00	24,838.00	24,646.17	40
2026-07-03	24,182.00	24,838.00	24,182.00	24,838.00	24,646.17	55
2026-07-02	24,838.00	24,838.00	24,838.00	24,838.00	24,646.17	34
2026-07-01	24,838.00	24,838.00	24,838.00	24,838.00	24,646.17	11
2026-06-30	24,838.00	24,838.00	24,838.00	24,838.00	24,646.17	9
2026-06-24	24,700.00	24,838.00	24,700.00	24,838.00	24,646.17	98
2026-06-22	24,900.00	24,900.00	24,838.00	24,838.00	24,646.17	229
2026-06-19	24,838.00	24,838.00	24,838.00	24,838.00	24,646.17	37
2026-06-18	25,000.00	25,000.00	24,838.00	24,838.00	24,646.17	40
2026-06-17	24,822.00	25,211.00	24,822.00	24,838.00	24,646.17	1,059
2026-06-16	25,117.00	25,117.00	25,117.00	25,117.00	24,923.02	65
2026-06-15	25,050.00	25,121.00	25,050.00	25,117.00	24,923.02	3,304
2026-06-12	24,700.00	24,700.00	24,632.00	24,632.00	24,441.76	150
2026-06-11	24,700.00	24,700.00	24,632.00	24,632.00	24,441.76	200
2026-06-10	24,632.00	24,632.00	24,632.00	24,632.00	24,441.76	42
2026-06-09	24,625.00	24,750.00	24,625.00	24,632.00	24,441.76	923
2026-06-08	24,822.00	24,822.00	24,800.00	24,818.00	24,626.33	1,042
2026-06-05	24,773.00	25,100.00	24,773.00	25,100.00	24,906.15	116
2026-06-04	24,822.00	25,100.00	24,822.00	25,100.00	24,906.15	93
2026-06-02	25,200.00	25,200.00	25,100.00	25,100.00	24,906.15	79
2026-06-01	25,100.00	25,200.00	25,100.00	25,100.00	24,906.15	20
2026-05-29	25,100.00	25,100.00	25,100.00	25,100.00	24,906.15	1,500
2026-05-28	25,100.00	25,100.00	25,100.00	25,100.00	24,906.15	274
2026-05-27	25,100.00	25,100.00	24,626.00	25,100.00	24,906.15	49
2026-05-26	25,100.00	25,100.00	25,100.00	25,100.00	24,906.15	30
2026-05-25	25,400.00	25,400.00	25,100.00	25,100.00	24,906.15	715
2026-05-22	25,100.00	25,100.00	25,100.00	25,100.00	24,796.00	401
2026-05-19	25,000.00	25,000.00	25,000.00	25,000.00	24,697.21	10,486
2026-05-18	25,465.00	25,465.00	25,012.00	25,012.00	24,709.06	137
2026-05-15	24,724.00	25,012.00	24,724.00	25,012.00	24,709.06	169
2026-05-14	25,100.00	25,100.00	25,012.00	25,012.00	24,709.06	177
2026-05-13	24,795.00	25,050.00	24,795.00	25,012.00	24,709.06	399
2026-05-12	24,500.00	25,020.00	24,500.00	24,794.00	24,493.70	655
2026-05-11	25,021.00	25,021.00	25,021.00	25,021.00	24,717.95	32
2026-05-08	25,019.00	25,023.00	25,019.00	25,021.00	24,717.95	2,008
2026-05-07	25,008.00	25,465.00	25,008.00	25,028.00	24,724.87	940
2026-05-06	24,703.00	24,703.00	24,703.00	24,703.00	24,403.80	97
2026-05-05	24,714.00	24,714.00	24,703.00	24,703.00	24,403.80	254
2026-05-04	24,704.00	24,704.00	24,703.00	24,703.00	24,403.80	829
2026-04-30	24,236.00	24,236.00	24,236.00	24,236.00	23,942.46	12
2026-04-29	24,236.00	24,236.00	24,236.00	24,236.00	23,638.16	4
2026-04-27	24,236.00	24,236.00	24,236.00	24,236.00	23,638.16	13
2026-04-24	24,500.00	24,500.00	24,236.00	24,236.00	23,638.16	99
2026-04-23	24,182.00	24,500.00	24,182.00	24,236.00	23,638.16	1,447
2026-04-22	24,500.00	24,500.00	24,490.00	24,490.00	23,885.89	173
2026-04-21	24,490.00	24,490.00	24,490.00	24,490.00	23,885.89	380
2026-04-20	24,500.00	24,500.00	24,500.00	24,500.00	23,895.65	1
2026-04-17	24,552.00	24,552.00	24,500.00	24,500.00	23,895.65	4,425
2026-04-16	24,200.00	24,200.00	24,199.00	24,199.00	23,602.07	8,590
2026-04-15	24,200.00	24,400.00	24,200.00	24,208.00	23,610.85	1,994
2026-04-14	24,200.00	24,200.00	24,194.00	24,194.00	23,597.20	446
2026-04-13	24,250.00	24,250.00	24,200.00	24,200.00	23,603.05	205
2026-04-10	23,700.00	24,200.00	23,700.00	24,200.00	23,603.05	3,000
2026-04-09	24,098.00	24,098.00	24,098.00	24,098.00	23,503.56	50
2026-04-06	24,200.00	24,200.00	24,098.00	24,098.00	23,503.56	77
2026-03-31	24,083.00	24,399.00	24,083.00	24,098.00	23,503.56	929
2026-03-30	24,132.00	24,132.00	24,132.00	24,132.00	23,536.73	44

← NewerPage 2 of 14 · 825 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.