Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-09 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,763.35 | 1,174 |
| 2025-09-05 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,273.61 | 31 |
| 2025-09-04 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,273.61 | 132 |
| 2025-09-03 | 19,992.00 | 19,992.00 | 19,992.00 | 19,992.00 | 19,273.61 | 2,472 |
| 2025-09-02 | 19,992.00 | 20,291.00 | 19,992.00 | 19,992.00 | 19,273.61 | 1 |
| 2025-08-29 | 19,992.00 | 19,992.00 | 19,990.00 | 19,992.00 | 19,273.61 | 1,893 |
| 2025-08-28 | 19,991.00 | 19,991.00 | 19,925.00 | 19,925.00 | 19,209.02 | 182 |
| 2025-08-26 | 19,916.00 | 19,928.00 | 19,916.00 | 19,925.00 | 19,209.02 | 508 |
| 2025-08-25 | 19,824.00 | 19,824.00 | 19,349.00 | 19,349.00 | 18,653.71 | 163 |
| 2025-08-22 | 19,784.00 | 19,784.00 | 19,349.00 | 19,349.00 | 18,653.71 | 255 |
| 2025-08-21 | 19,929.00 | 19,929.00 | 19,349.00 | 19,349.00 | 18,483.12 | 610 |
| 2025-08-20 | 19,854.00 | 19,854.00 | 19,600.00 | 19,600.00 | 18,722.89 | 324 |
| 2025-08-19 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 18,722.89 | 672 |
| 2025-08-18 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 18,484.08 | 9 |
| 2025-08-14 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 18,484.08 | 5,051 |
| 2025-08-13 | 19,208.00 | 19,208.00 | 19,116.00 | 19,189.00 | 18,330.28 | 1,300 |
| 2025-08-12 | 19,300.00 | 19,309.00 | 19,300.00 | 19,309.00 | 18,444.91 | 1,580 |
| 2025-08-11 | 19,300.00 | 19,300.00 | 19,111.00 | 19,124.00 | 18,268.19 | 173 |
| 2025-08-08 | 19,073.00 | 19,124.00 | 19,073.00 | 19,124.00 | 18,268.19 | 1,005 |
| 2025-08-07 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 17,928.12 | 783 |
| 2025-08-06 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 17,928.12 | 68 |
| 2025-08-05 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 17,928.12 | 29 |
| 2025-08-04 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 17,928.12 | 2,325 |
| 2025-08-01 | 18,768.00 | 19,326.00 | 18,768.00 | 18,768.00 | 17,928.12 | 4 |
| 2025-07-31 | 18,370.00 | 18,768.00 | 18,370.00 | 18,768.00 | 17,928.12 | 1,104 |
| 2025-07-30 | 18,500.00 | 18,759.00 | 18,500.00 | 18,500.00 | 17,672.12 | 10 |
| 2025-07-29 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,672.12 | 4,216 |
| 2025-07-28 | 18,499.00 | 18,500.00 | 18,499.00 | 18,500.00 | 17,672.12 | 1,048 |
| 2025-07-25 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,672.12 | 1,564 |
| 2025-07-24 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 17,815.41 | 887 |
| 2025-07-23 | 18,750.00 | 18,952.00 | 18,750.00 | 18,952.00 | 18,103.89 | 225 |
| 2025-07-22 | 18,992.00 | 18,992.00 | 18,952.00 | 18,952.00 | 18,103.89 | 91 |
| 2025-07-21 | 18,952.00 | 18,952.00 | 18,952.00 | 18,952.00 | 18,103.89 | 956 |
| 2025-07-18 | 18,790.00 | 18,790.00 | 18,790.00 | 18,790.00 | 17,949.14 | 14 |
| 2025-07-17 | 18,750.00 | 18,800.00 | 18,750.00 | 18,790.00 | 17,949.14 | 336,214 |
| 2025-07-15 | 18,500.00 | 18,750.00 | 18,500.00 | 18,750.00 | 17,910.93 | 38,537 |
| 2025-07-14 | 18,500.00 | 18,764.00 | 18,500.00 | 18,764.00 | 17,924.30 | 64 |
| 2025-07-11 | 18,764.00 | 18,764.00 | 18,764.00 | 18,764.00 | 17,924.30 | 3,547 |
| 2025-07-10 | 19,134.00 | 19,134.00 | 18,999.00 | 19,000.00 | 18,149.74 | 4,214 |
| 2025-07-09 | 19,134.00 | 19,134.00 | 19,134.00 | 19,134.00 | 18,277.75 | 34 |
| 2025-07-08 | 19,255.00 | 19,257.00 | 19,000.00 | 19,134.00 | 18,277.75 | 3,951 |
| 2025-07-07 | 18,917.00 | 18,917.00 | 18,917.00 | 18,917.00 | 18,070.46 | 35 |
| 2025-07-04 | 18,997.00 | 18,997.00 | 18,917.00 | 18,917.00 | 18,070.46 | 122 |
| 2025-07-03 | 18,917.00 | 18,917.00 | 18,917.00 | 18,917.00 | 18,070.46 | 5 |
| 2025-07-02 | 18,917.00 | 18,917.00 | 18,917.00 | 18,917.00 | 18,070.46 | 40 |
| 2025-07-01 | 18,900.00 | 18,997.00 | 18,899.00 | 18,917.00 | 18,070.46 | 49,268 |
| 2025-06-30 | 18,997.00 | 18,997.00 | 18,900.00 | 18,932.00 | 18,084.79 | 7,011 |
| 2025-06-25 | 19,010.00 | 19,010.00 | 19,010.00 | 19,010.00 | 18,159.30 | 15 |
| 2025-06-24 | 19,010.00 | 19,010.00 | 19,010.00 | 19,010.00 | 18,159.30 | 1,043 |
| 2025-06-23 | 19,255.00 | 19,255.00 | 19,100.00 | 19,100.00 | 18,245.27 | 291 |
| 2025-06-19 | 19,098.00 | 19,100.00 | 19,098.00 | 19,100.00 | 18,245.27 | 99 |
| 2025-06-18 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,245.27 | 28 |
| 2025-06-16 | 19,174.00 | 19,174.00 | 19,100.00 | 19,100.00 | 18,245.27 | 1,000 |
| 2025-06-13 | 18,992.00 | 18,997.00 | 18,992.00 | 18,997.00 | 18,146.88 | 2,355 |
| 2025-06-12 | 18,886.00 | 19,023.00 | 18,444.00 | 18,444.00 | 17,618.62 | 108 |
| 2025-06-11 | 18,444.00 | 18,444.00 | 18,444.00 | 18,444.00 | 17,618.62 | 10 |
| 2025-06-09 | 18,870.00 | 18,870.00 | 18,444.00 | 18,444.00 | 17,618.62 | 283 |
| 2025-06-06 | 18,820.00 | 18,820.00 | 18,444.00 | 18,444.00 | 17,618.62 | 64 |
| 2025-06-05 | 18,444.00 | 18,444.00 | 18,444.00 | 18,444.00 | 17,618.62 | 11 |
| 2025-06-04 | 18,341.00 | 18,617.00 | 18,341.00 | 18,444.00 | 17,618.62 | 2,172 |
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.