Enaex S.A historical data

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

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
2025-10-16	20,800.00	20,800.00	20,800.00	20,800.00	20,052.57	16
2025-10-14	20,380.00	20,800.00	20,380.00	20,800.00	20,052.57	290
2025-10-13	20,800.00	20,800.00	20,800.00	20,800.00	20,052.57	39
2025-10-10	20,800.00	20,800.00	20,800.00	20,800.00	20,052.57	50
2025-10-09	20,800.00	20,800.00	20,800.00	20,800.00	20,052.57	2
2025-10-08	20,800.00	20,800.00	20,800.00	20,800.00	20,052.57	20
2025-10-07	20,800.00	20,800.00	20,439.00	20,800.00	20,052.57	5
2025-10-06	20,800.00	20,800.00	20,800.00	20,800.00	20,052.57	490
2025-10-03	20,800.00	20,848.00	20,439.00	20,800.00	20,052.57	23
2025-10-02	20,850.00	20,850.00	20,800.00	20,800.00	20,052.57	204
2025-09-30	20,800.00	20,800.00	20,800.00	20,800.00	20,052.57	2,003
2025-09-29	20,585.00	20,700.00	20,585.00	20,700.00	19,956.17	1,522
2025-09-26	20,439.00	20,793.00	20,439.00	20,793.00	20,045.82	125
2025-09-25	20,610.00	20,800.00	20,610.00	20,793.00	20,045.82	828
2025-09-24	20,610.00	20,750.00	20,600.00	20,610.00	19,869.40	24
2025-09-23	20,800.00	20,800.00	20,610.00	20,610.00	19,869.40	124
2025-09-22	20,700.00	20,700.00	20,610.00	20,610.00	19,869.40	548
2025-09-16	20,800.00	20,800.00	20,600.00	20,600.00	19,859.76	73
2025-09-15	21,102.00	21,102.00	20,600.00	20,600.00	19,859.76	85
2025-09-12	20,600.00	20,600.00	20,600.00	20,600.00	19,859.76	24,223
2025-09-11	20,600.00	20,600.00	20,600.00	20,600.00	19,859.76	585

← NewerPage 4 of 14 · 824 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.