Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 14,824.00 | 15,001.00 | 14,824.00 | 15,001.00 | 13,988.96 | 341 |
| 2025-02-05 | 15,001.00 | 15,001.00 | 15,001.00 | 15,001.00 | 13,988.96 | 53,352 |
| 2025-02-04 | 15,000.00 | 15,218.00 | 15,000.00 | 15,000.00 | 13,988.02 | 50 |
| 2025-02-03 | 15,000.00 | 15,197.00 | 15,000.00 | 15,000.00 | 13,988.02 | 7 |
| 2025-01-31 | 15,000.00 | 15,218.00 | 15,000.00 | 15,000.00 | 13,988.02 | 40 |
| 2025-01-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,988.02 | 291 |
| 2025-01-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,988.02 | 8 |
| 2025-01-22 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,988.02 | 20 |
| 2025-01-20 | 15,218.00 | 15,218.00 | 15,000.00 | 15,000.00 | 13,988.02 | 179 |
| 2025-01-16 | 14,617.00 | 15,000.00 | 14,617.00 | 15,000.00 | 13,988.02 | 62,683 |
| 2025-01-15 | 14,844.00 | 14,844.00 | 14,617.00 | 14,617.00 | 13,630.86 | 2,095 |
| 2025-01-14 | 15,070.00 | 15,070.00 | 15,069.00 | 15,069.00 | 14,052.37 | 68,950 |
| 2025-01-13 | 15,248.00 | 15,248.00 | 15,248.00 | 15,248.00 | 14,219.29 | 35 |
| 2025-01-10 | 15,248.00 | 15,248.00 | 15,248.00 | 15,248.00 | 14,219.29 | 3 |
| 2025-01-09 | 15,248.00 | 15,248.00 | 15,248.00 | 15,248.00 | 14,219.29 | 2 |
| 2025-01-07 | 15,248.00 | 15,248.00 | 15,248.00 | 15,248.00 | 14,219.29 | 1,280 |
| 2025-01-06 | 15,097.00 | 15,097.00 | 15,097.00 | 15,097.00 | 14,078.48 | 9 |
| 2025-01-03 | 15,065.00 | 15,218.00 | 15,065.00 | 15,097.00 | 14,078.48 | 948 |
| 2025-01-02 | 14,750.00 | 14,750.00 | 14,731.00 | 14,731.00 | 13,737.17 | 190 |
| 2024-12-27 | 14,731.00 | 14,731.00 | 14,731.00 | 14,731.00 | 13,737.17 | 9 |
| 2024-12-26 | 14,731.00 | 14,731.00 | 14,731.00 | 14,731.00 | 13,737.17 | 4,066 |
| 2024-12-24 | 14,457.00 | 14,457.00 | 14,457.00 | 14,457.00 | 13,481.66 | 2,561 |
| 2024-12-18 | 14,304.00 | 14,304.00 | 14,304.00 | 14,304.00 | 13,338.98 | 1 |
| 2024-12-17 | 14,180.00 | 14,304.00 | 14,180.00 | 14,304.00 | 13,338.98 | 1,442 |
| 2024-12-16 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 13,223.34 | 2,426 |
| 2024-12-12 | 14,183.00 | 14,183.00 | 14,183.00 | 14,183.00 | 13,226.14 | 1,250 |
| 2024-12-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,055.49 | 707 |
| 2024-12-06 | 13,000.00 | 13,849.00 | 13,000.00 | 13,849.00 | 12,914.68 | 483 |
| 2024-12-05 | 13,849.00 | 13,849.00 | 13,849.00 | 13,849.00 | 12,914.68 | 5 |
| 2024-12-04 | 13,849.00 | 13,849.00 | 13,849.00 | 13,849.00 | 12,914.68 | 831 |
| 2024-12-03 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 13,434.10 | 5 |
| 2024-12-02 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 13,434.10 | 30 |
| 2024-11-28 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 13,434.10 | 30 |
| 2024-11-27 | 14,201.00 | 14,406.00 | 14,201.00 | 14,406.00 | 13,434.10 | 179 |
| 2024-11-26 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 13,434.10 | 20 |
| 2024-11-25 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 13,434.10 | 14 |
| 2024-11-21 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 13,434.10 | 27 |
| 2024-11-15 | 14,200.00 | 14,406.00 | 14,200.00 | 14,406.00 | 13,223.98 | 112 |
| 2024-11-13 | 14,406.00 | 14,406.00 | 14,406.00 | 14,406.00 | 13,223.98 | 1,331 |
| 2024-11-12 | 14,200.00 | 14,380.00 | 14,200.00 | 14,200.00 | 13,034.89 | 34 |
| 2024-11-11 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,034.89 | 26 |
| 2024-11-08 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,034.89 | 7 |
| 2024-11-07 | 14,036.00 | 14,200.00 | 14,036.00 | 14,200.00 | 13,034.89 | 5,167 |
| 2024-11-05 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 6 |
| 2024-10-30 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 3 |
| 2024-10-29 | 14,280.00 | 14,497.00 | 14,280.00 | 14,497.00 | 13,307.52 | 69 |
| 2024-10-25 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 7 |
| 2024-10-24 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 5 |
| 2024-10-23 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 33 |
| 2024-10-21 | 14,500.00 | 14,500.00 | 14,497.00 | 14,497.00 | 13,307.52 | 206 |
| 2024-10-17 | 14,500.00 | 14,500.00 | 14,497.00 | 14,497.00 | 13,307.52 | 274 |
| 2024-10-16 | 14,400.00 | 14,497.00 | 14,400.00 | 14,497.00 | 13,307.52 | 64 |
| 2024-10-15 | 14,090.00 | 14,497.00 | 14,090.00 | 14,497.00 | 13,307.52 | 124 |
| 2024-10-14 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 22 |
| 2024-10-11 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 5 |
| 2024-10-10 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 67 |
| 2024-10-07 | 14,400.00 | 14,497.00 | 14,400.00 | 14,497.00 | 13,307.52 | 270 |
| 2024-10-01 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,307.52 | 35 |
| 2024-09-09 | 14,500.00 | 14,500.00 | 14,497.00 | 14,497.00 | 13,307.52 | 141,348 |
| 2024-09-04 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,381.87 | 7 |
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.