Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,536.73 | 10 |
| 2026-03-26 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,536.73 | 41,429 |
| 2026-03-25 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 23,536.73 | 5 |
| 2026-03-24 | 24,000.00 | 24,132.00 | 24,000.00 | 24,132.00 | 23,536.73 | 229 |
| 2026-03-23 | 24,450.00 | 24,450.00 | 24,034.00 | 24,132.00 | 23,536.73 | 1,863 |
| 2026-03-20 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 23,846.88 | 25 |
| 2026-03-19 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 23,846.88 | 6 |
| 2026-03-18 | 24,755.00 | 24,855.00 | 24,450.00 | 24,450.00 | 23,846.88 | 126 |
| 2026-03-17 | 24,095.00 | 24,450.00 | 24,095.00 | 24,450.00 | 23,846.88 | 919 |
| 2026-03-16 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,212.91 | 22 |
| 2026-03-13 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,212.91 | 104 |
| 2026-03-12 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,212.91 | 2 |
| 2026-03-10 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,212.91 | 46 |
| 2026-03-09 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,212.91 | 29,435 |
| 2026-03-06 | 24,044.00 | 24,044.00 | 23,837.00 | 23,837.00 | 23,249.00 | 130 |
| 2026-03-05 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,249.00 | 1 |
| 2026-03-04 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,249.00 | 32 |
| 2026-03-03 | 23,443.00 | 23,837.00 | 23,443.00 | 23,837.00 | 23,249.00 | 252 |
| 2026-03-02 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,249.00 | 15 |
| 2026-02-27 | 24,248.00 | 24,248.00 | 23,837.00 | 23,837.00 | 23,249.00 | 146 |
| 2026-02-26 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,249.00 | 9 |
| 2026-02-25 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,249.00 | 1 |
| 2026-02-24 | 23,837.00 | 23,837.00 | 23,837.00 | 23,837.00 | 23,249.00 | 958 |
| 2026-02-23 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 7 |
| 2026-02-20 | 24,000.00 | 24,141.00 | 24,000.00 | 24,141.00 | 23,545.50 | 88 |
| 2026-02-19 | 24,441.00 | 24,441.00 | 24,141.00 | 24,141.00 | 23,545.50 | 99 |
| 2026-02-18 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 1 |
| 2026-02-17 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 5 |
| 2026-02-16 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 15 |
| 2026-02-13 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 46 |
| 2026-02-12 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 4 |
| 2026-02-09 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 50 |
| 2026-02-06 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 18 |
| 2026-02-04 | 24,000.00 | 24,141.00 | 24,000.00 | 24,141.00 | 23,545.50 | 291 |
| 2026-02-03 | 24,590.00 | 24,590.00 | 24,141.00 | 24,141.00 | 23,545.50 | 40 |
| 2026-02-02 | 24,141.00 | 24,141.00 | 24,141.00 | 24,141.00 | 23,545.50 | 10 |
| 2026-01-28 | 24,132.00 | 24,141.00 | 24,132.00 | 24,141.00 | 23,545.50 | 1,072 |
| 2026-01-27 | 24,559.00 | 24,559.00 | 24,559.00 | 24,559.00 | 23,953.19 | 53 |
| 2026-01-26 | 24,605.00 | 24,605.00 | 24,559.00 | 24,559.00 | 23,953.19 | 82 |
| 2026-01-23 | 24,400.00 | 24,559.00 | 24,400.00 | 24,559.00 | 23,953.19 | 210 |
| 2026-01-22 | 24,700.00 | 24,700.00 | 24,389.00 | 24,559.00 | 23,953.19 | 1,869 |
| 2026-01-21 | 24,700.00 | 24,700.00 | 24,653.00 | 24,656.00 | 24,047.80 | 1,101 |
| 2026-01-20 | 24,655.00 | 24,660.00 | 24,655.00 | 24,657.00 | 24,048.77 | 1,713 |
| 2026-01-19 | 24,653.00 | 24,653.00 | 24,653.00 | 24,653.00 | 24,044.87 | 12 |
| 2026-01-16 | 24,350.00 | 24,654.00 | 24,300.00 | 24,653.00 | 24,044.87 | 22,983 |
| 2026-01-15 | 24,654.00 | 24,654.00 | 24,650.00 | 24,653.00 | 24,044.87 | 365 |
| 2026-01-14 | 24,170.00 | 24,170.00 | 24,170.00 | 24,170.00 | 23,573.79 | 10,310 |
| 2026-01-13 | 24,169.00 | 24,169.00 | 24,169.00 | 24,169.00 | 23,572.81 | 41 |
| 2026-01-12 | 24,600.00 | 24,600.00 | 24,169.00 | 24,169.00 | 23,572.81 | 314 |
| 2026-01-09 | 24,150.00 | 24,248.00 | 24,150.00 | 24,169.00 | 23,572.81 | 4,239 |
| 2026-01-08 | 24,150.00 | 24,254.00 | 24,150.00 | 24,254.00 | 23,655.72 | 132 |
| 2026-01-07 | 24,700.00 | 24,700.00 | 24,199.00 | 24,254.00 | 23,655.72 | 2,108 |
| 2026-01-06 | 24,217.00 | 24,217.00 | 24,200.00 | 24,200.00 | 23,603.05 | 1,967 |
| 2026-01-05 | 23,499.00 | 23,499.00 | 23,499.00 | 23,499.00 | 22,919.34 | 45 |
| 2026-01-02 | 24,135.00 | 24,200.00 | 23,499.00 | 23,499.00 | 22,919.34 | 219 |
| 2025-12-30 | 23,499.00 | 23,499.00 | 23,499.00 | 23,499.00 | 22,919.34 | 2,416 |
| 2025-12-29 | 23,600.00 | 23,600.00 | 23,499.00 | 23,499.00 | 22,919.34 | 55,572 |
| 2025-12-24 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 1 |
| 2025-12-23 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 10 |
| 2025-12-22 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 8 |
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.