Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 18,680.00 | 18,680.00 | 18,670.00 | 18,670.00 | 17,834.51 | 129 |
| 2025-06-02 | 18,700.00 | 18,700.00 | 18,670.00 | 18,670.00 | 17,834.51 | 52 |
| 2025-05-30 | 18,891.00 | 18,891.00 | 18,670.00 | 18,670.00 | 17,834.51 | 111 |
| 2025-05-29 | 18,670.00 | 18,670.00 | 18,670.00 | 18,670.00 | 17,834.51 | 30,287 |
| 2025-05-28 | 18,768.00 | 18,768.00 | 18,250.00 | 18,250.00 | 17,433.31 | 72 |
| 2025-05-26 | 18,667.00 | 18,667.00 | 18,250.00 | 18,250.00 | 17,433.31 | 100 |
| 2025-05-23 | 18,636.00 | 18,636.00 | 18,250.00 | 18,250.00 | 17,340.52 | 69 |
| 2025-05-22 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 17,340.52 | 3 |
| 2025-05-20 | 18,250.00 | 18,250.00 | 18,250.00 | 18,250.00 | 17,340.52 | 18 |
| 2025-05-19 | 18,617.00 | 18,617.00 | 18,250.00 | 18,250.00 | 17,340.52 | 4,509 |
| 2025-05-16 | 18,200.00 | 18,200.00 | 18,064.00 | 18,064.00 | 17,163.79 | 189 |
| 2025-05-15 | 17,522.00 | 18,064.00 | 17,522.00 | 18,064.00 | 17,163.79 | 1,746 |
| 2025-05-14 | 17,525.00 | 17,526.00 | 17,525.00 | 17,525.00 | 16,651.65 | 43 |
| 2025-05-13 | 17,522.00 | 17,525.00 | 17,522.00 | 17,525.00 | 16,651.65 | 4,167 |
| 2025-05-12 | 16,800.00 | 17,013.00 | 16,800.00 | 17,013.00 | 16,165.17 | 1,271 |
| 2025-05-09 | 16,347.00 | 16,801.00 | 16,347.00 | 16,801.00 | 15,963.73 | 7,040 |
| 2025-05-08 | 16,232.00 | 16,671.00 | 16,232.00 | 16,572.00 | 15,746.14 | 2,840 |
| 2025-05-07 | 16,009.00 | 16,232.00 | 16,009.00 | 16,232.00 | 15,423.09 | 2,025 |
| 2025-05-06 | 15,758.00 | 16,000.00 | 15,758.00 | 15,758.00 | 14,972.71 | 53 |
| 2025-05-05 | 15,684.00 | 15,782.00 | 15,684.00 | 15,758.00 | 14,972.71 | 1,050 |
| 2025-04-30 | 15,684.00 | 15,684.00 | 15,684.00 | 15,684.00 | 14,902.40 | 25 |
| 2025-04-29 | 15,684.00 | 15,684.00 | 15,684.00 | 15,684.00 | 14,625.88 | 750 |
| 2025-04-28 | 15,446.00 | 15,684.00 | 15,446.00 | 15,684.00 | 14,625.88 | 1,758 |
| 2025-04-24 | 15,446.00 | 15,446.00 | 15,446.00 | 15,446.00 | 14,403.93 | 2 |
| 2025-04-23 | 15,446.00 | 15,446.00 | 15,446.00 | 15,446.00 | 14,403.93 | 1,006 |
| 2025-04-22 | 15,446.00 | 15,446.00 | 15,446.00 | 15,446.00 | 14,403.93 | 1,284 |
| 2025-04-21 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 14,174.53 | 1,407 |
| 2025-04-17 | 15,441.00 | 15,441.00 | 15,200.00 | 15,205.00 | 14,179.19 | 1,460 |
| 2025-04-16 | 14,999.00 | 14,999.00 | 14,999.00 | 14,999.00 | 13,987.09 | 6 |
| 2025-04-15 | 15,000.00 | 15,001.00 | 14,999.00 | 14,999.00 | 13,987.09 | 53,807 |
| 2025-04-14 | 15,300.00 | 15,324.00 | 15,300.00 | 15,324.00 | 14,290.16 | 110 |
| 2025-04-11 | 15,324.00 | 15,324.00 | 15,324.00 | 15,324.00 | 14,290.16 | 1,250 |
| 2025-04-08 | 15,070.00 | 15,080.00 | 15,070.00 | 15,080.00 | 14,062.63 | 190 |
| 2025-04-07 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 14,062.63 | 2,783 |
| 2025-04-04 | 15,296.00 | 15,296.00 | 15,190.00 | 15,190.00 | 14,165.21 | 4,795 |
| 2025-04-03 | 15,652.00 | 15,652.00 | 15,652.00 | 15,652.00 | 14,596.04 | 18 |
| 2025-04-02 | 15,652.00 | 15,652.00 | 15,652.00 | 15,652.00 | 14,596.04 | 1 |
| 2025-04-01 | 15,652.00 | 15,652.00 | 15,652.00 | 15,652.00 | 14,596.04 | 1,987 |
| 2025-03-31 | 15,682.00 | 15,682.00 | 15,682.00 | 15,682.00 | 14,624.01 | 1,013 |
| 2025-03-28 | 15,674.00 | 15,718.00 | 15,674.00 | 15,682.00 | 14,624.01 | 1,538 |
| 2025-03-26 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 14,202.51 | 13 |
| 2025-03-25 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 14,202.51 | 42,751 |
| 2025-03-24 | 15,679.00 | 15,679.00 | 15,223.00 | 15,223.00 | 14,195.98 | 71 |
| 2025-03-20 | 15,223.00 | 15,223.00 | 15,223.00 | 15,223.00 | 14,195.98 | 10 |
| 2025-03-19 | 15,223.00 | 15,223.00 | 15,223.00 | 15,223.00 | 14,195.98 | 16 |
| 2025-03-17 | 15,657.00 | 15,657.00 | 15,223.00 | 15,223.00 | 14,195.98 | 167 |
| 2025-03-14 | 15,223.00 | 15,223.00 | 15,223.00 | 15,223.00 | 14,195.98 | 5 |
| 2025-03-13 | 15,223.00 | 15,223.00 | 15,223.00 | 15,223.00 | 14,195.98 | 4 |
| 2025-03-10 | 15,444.00 | 15,444.00 | 15,223.00 | 15,223.00 | 14,195.98 | 208 |
| 2025-03-07 | 15,223.00 | 15,223.00 | 15,223.00 | 15,223.00 | 14,195.98 | 7 |
| 2025-03-06 | 15,000.00 | 15,223.00 | 15,000.00 | 15,223.00 | 14,195.98 | 37,662 |
| 2025-03-03 | 15,211.00 | 15,211.00 | 15,211.00 | 15,211.00 | 14,184.79 | 3 |
| 2025-02-28 | 15,220.00 | 15,220.00 | 15,211.00 | 15,211.00 | 14,184.79 | 2,580 |
| 2025-02-26 | 14,780.00 | 14,780.00 | 14,776.00 | 14,776.00 | 13,779.14 | 3,085 |
| 2025-02-20 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,988.96 | 8 |
| 2025-02-18 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,988.96 | 44 |
| 2025-02-17 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,988.96 | 29 |
| 2025-02-14 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,988.96 | 10 |
| 2025-02-13 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,988.96 | 33,333 |
| 2025-02-12 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,988.96 | 3 |
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.