Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,381.87 | 4 |
| 2024-08-30 | 14,578.00 | 14,578.00 | 14,253.00 | 14,578.00 | 13,381.87 | 33 |
| 2024-08-27 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,381.87 | 7 |
| 2024-08-23 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,381.87 | 3 |
| 2024-08-22 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,381.87 | 18 |
| 2024-08-21 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,381.87 | 42 |
| 2024-08-20 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,381.87 | 8 |
| 2024-08-12 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,252.05 | 24 |
| 2024-08-09 | 14,580.00 | 14,580.00 | 14,578.00 | 14,578.00 | 13,252.05 | 325 |
| 2024-08-08 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,252.05 | 16 |
| 2024-08-07 | 14,500.00 | 14,578.00 | 14,500.00 | 14,578.00 | 13,252.05 | 70 |
| 2024-08-05 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,252.05 | 34 |
| 2024-08-02 | 14,578.00 | 14,578.00 | 14,578.00 | 14,578.00 | 13,252.05 | 1,250 |
| 2024-08-01 | 14,578.00 | 14,578.00 | 14,500.00 | 14,500.00 | 13,181.15 | 25,503 |
| 2024-07-31 | 14,800.00 | 14,800.00 | 14,790.00 | 14,793.00 | 13,447.50 | 2,786 |
| 2024-07-30 | 14,445.00 | 14,497.00 | 14,445.00 | 14,497.00 | 13,178.42 | 472 |
| 2024-07-29 | 14,812.00 | 14,812.00 | 14,497.00 | 14,497.00 | 13,178.42 | 390 |
| 2024-07-26 | 14,497.00 | 14,497.00 | 14,497.00 | 14,497.00 | 13,178.42 | 42 |
| 2024-07-24 | 14,300.00 | 14,500.00 | 14,300.00 | 14,497.00 | 13,178.42 | 627,828 |
| 2024-07-23 | 14,332.00 | 14,332.00 | 14,332.00 | 14,332.00 | 13,028.43 | 9 |
| 2024-07-19 | 14,184.00 | 14,332.00 | 14,184.00 | 14,332.00 | 13,028.43 | 263 |
| 2024-07-18 | 14,322.00 | 14,332.00 | 14,322.00 | 14,332.00 | 13,028.43 | 250 |
| 2024-07-17 | 14,332.00 | 14,332.00 | 14,332.00 | 14,332.00 | 13,028.43 | 1,312 |
| 2024-07-12 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 13,462.95 | 1 |
| 2024-07-09 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 13,462.95 | 32 |
| 2024-07-08 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 13,462.95 | 18 |
| 2024-07-05 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 13,462.95 | 7 |
| 2024-07-02 | 14,964.00 | 14,964.00 | 14,578.00 | 14,810.00 | 13,462.95 | 3,302 |
| 2024-07-01 | 14,964.00 | 14,964.00 | 14,964.00 | 14,964.00 | 13,602.94 | 5 |
| 2024-06-28 | 14,964.00 | 14,964.00 | 14,964.00 | 14,964.00 | 13,602.94 | 25 |
| 2024-06-25 | 14,964.00 | 14,964.00 | 14,964.00 | 14,964.00 | 13,602.94 | 16 |
| 2024-06-24 | 15,014.00 | 15,014.00 | 14,964.00 | 14,964.00 | 13,602.94 | 116 |
| 2024-06-21 | 14,964.00 | 14,964.00 | 14,964.00 | 14,964.00 | 13,602.94 | 10 |
| 2024-06-19 | 14,964.00 | 14,964.00 | 14,964.00 | 14,964.00 | 13,602.94 | 1,039 |
| 2024-06-18 | 14,622.00 | 14,622.00 | 14,622.00 | 14,622.00 | 13,292.05 | 3 |
| 2024-06-17 | 14,622.00 | 14,622.00 | 14,622.00 | 14,622.00 | 13,292.05 | 3 |
| 2024-06-14 | 14,622.00 | 14,622.00 | 14,622.00 | 14,622.00 | 13,292.05 | 7 |
| 2024-06-07 | 14,622.00 | 14,622.00 | 14,622.00 | 14,622.00 | 13,292.05 | 96 |
| 2024-06-06 | 14,622.00 | 14,622.00 | 14,622.00 | 14,622.00 | 13,292.05 | 3 |
| 2024-06-04 | 14,622.00 | 14,622.00 | 14,622.00 | 14,622.00 | 13,292.05 | 7 |
| 2024-05-31 | 14,622.00 | 14,622.00 | 14,622.00 | 14,622.00 | 13,292.05 | 28 |
| 2024-05-30 | 14,812.00 | 14,812.00 | 14,622.00 | 14,622.00 | 13,292.05 | 66 |
| 2024-05-27 | 14,622.00 | 14,622.00 | 14,622.00 | 14,622.00 | 13,292.05 | 1,364 |
| 2024-05-24 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,102.14 | 35,000 |
| 2024-05-23 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,921.42 | 22,000 |
| 2024-05-22 | 14,203.00 | 14,203.00 | 14,203.00 | 14,203.00 | 12,833.77 | 43 |
| 2024-05-20 | 14,203.00 | 14,203.00 | 14,203.00 | 14,203.00 | 12,833.77 | 20 |
| 2024-05-17 | 14,203.00 | 14,203.00 | 14,203.00 | 14,203.00 | 12,833.77 | 12 |
| 2024-05-16 | 14,200.00 | 14,203.00 | 14,200.00 | 14,203.00 | 12,833.77 | 117 |
| 2024-05-15 | 14,203.00 | 14,203.00 | 14,203.00 | 14,203.00 | 12,833.77 | 1,325 |
| 2024-05-13 | 13,830.00 | 13,848.00 | 13,830.00 | 13,848.00 | 12,513.00 | 80 |
| 2024-05-07 | 13,848.00 | 13,848.00 | 13,848.00 | 13,848.00 | 12,513.00 | 20 |
| 2024-05-06 | 13,848.00 | 13,848.00 | 13,848.00 | 13,848.00 | 12,513.00 | 6 |
| 2024-05-02 | 13,848.00 | 13,848.00 | 13,848.00 | 13,848.00 | 12,513.00 | 28 |
| 2024-04-30 | 13,848.00 | 13,848.00 | 13,848.00 | 13,848.00 | 12,265.63 | 1,346 |
| 2024-04-29 | 13,645.00 | 13,645.00 | 13,645.00 | 13,645.00 | 12,085.83 | 1,051 |
| 2024-04-26 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 11,960.06 | 2 |
| 2024-04-24 | 13,600.00 | 13,600.00 | 13,503.00 | 13,503.00 | 11,960.06 | 108 |
| 2024-04-19 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 11,960.06 | 9 |
| 2024-04-15 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 11,960.06 | 8 |
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.