Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 90 |
| 2025-12-18 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 52 |
| 2025-12-17 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 15 |
| 2025-12-16 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 45 |
| 2025-12-15 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 66 |
| 2025-12-12 | 22,970.00 | 23,246.00 | 22,970.00 | 23,246.00 | 22,672.58 | 93 |
| 2025-12-11 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 234 |
| 2025-12-10 | 23,246.00 | 23,246.00 | 23,246.00 | 23,246.00 | 22,672.58 | 72 |
| 2025-12-09 | 23,253.00 | 23,253.00 | 23,246.00 | 23,246.00 | 22,672.58 | 1,056 |
| 2025-12-05 | 23,198.00 | 23,198.00 | 22,452.00 | 22,452.00 | 21,898.17 | 65 |
| 2025-12-04 | 22,522.00 | 22,522.00 | 22,452.00 | 22,452.00 | 21,898.17 | 59 |
| 2025-12-03 | 22,100.00 | 22,523.00 | 22,100.00 | 22,452.00 | 21,898.17 | 2,700 |
| 2025-12-02 | 22,400.00 | 22,400.00 | 22,300.00 | 22,399.00 | 21,846.47 | 170 |
| 2025-12-01 | 22,400.00 | 22,400.00 | 22,399.00 | 22,399.00 | 21,846.47 | 159 |
| 2025-11-28 | 22,400.00 | 22,400.00 | 22,399.00 | 22,399.00 | 21,846.47 | 13,944 |
| 2025-11-27 | 22,928.00 | 22,928.00 | 22,400.00 | 22,400.00 | 21,847.45 | 254 |
| 2025-11-26 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 21,847.45 | 48 |
| 2025-11-25 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 21,847.45 | 2,920 |
| 2025-11-24 | 21,867.00 | 22,344.00 | 21,867.00 | 22,344.00 | 21,792.83 | 93 |
| 2025-11-21 | 22,344.00 | 22,400.00 | 22,344.00 | 22,344.00 | 21,792.83 | 43 |
| 2025-11-19 | 22,344.00 | 22,400.00 | 22,344.00 | 22,344.00 | 21,792.83 | 35 |
| 2025-11-18 | 22,400.00 | 22,400.00 | 22,344.00 | 22,344.00 | 21,792.83 | 226 |
| 2025-11-17 | 22,344.00 | 22,344.00 | 22,344.00 | 22,344.00 | 21,792.83 | 32 |
| 2025-11-14 | 22,310.00 | 22,500.00 | 22,310.00 | 22,344.00 | 21,541.09 | 1,225 |
| 2025-11-13 | 22,725.00 | 22,725.00 | 22,003.00 | 22,003.00 | 21,212.34 | 229 |
| 2025-11-12 | 22,003.00 | 22,003.00 | 22,003.00 | 22,003.00 | 21,212.34 | 1 |
| 2025-11-10 | 22,003.00 | 22,003.00 | 22,003.00 | 22,003.00 | 21,212.34 | 19 |
| 2025-11-07 | 21,520.00 | 22,219.00 | 21,520.00 | 22,003.00 | 21,212.34 | 661 |
| 2025-11-06 | 21,508.00 | 21,529.00 | 21,505.00 | 21,529.00 | 20,755.38 | 587 |
| 2025-11-05 | 20,899.00 | 20,899.00 | 20,899.00 | 20,899.00 | 20,148.02 | 1,252 |
| 2025-11-03 | 20,500.00 | 20,500.00 | 20,450.00 | 20,500.00 | 19,763.35 | 201 |
| 2025-10-30 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,763.35 | 3,083 |
| 2025-10-29 | 20,499.00 | 20,499.00 | 20,499.00 | 20,499.00 | 19,762.39 | 29,305 |
| 2025-10-28 | 20,500.00 | 20,696.00 | 20,150.00 | 20,500.00 | 19,763.35 | 2 |
| 2025-10-27 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,763.35 | 341 |
| 2025-10-24 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,763.35 | 1,490 |
| 2025-10-23 | 20,491.00 | 20,491.00 | 20,491.00 | 20,491.00 | 19,754.68 | 78 |
| 2025-10-22 | 20,500.00 | 20,500.00 | 20,488.00 | 20,491.00 | 19,754.68 | 2,045 |
| 2025-10-21 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,052.57 | 157 |
← NewerPage 4 of 4 · 219 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.