Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 11,960.06 | 8 |
| 2024-04-12 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 11,960.06 | 13 |
| 2024-04-11 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 11,960.06 | 30 |
| 2024-04-10 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 11,960.06 | 2 |
| 2024-04-09 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 11,960.06 | 6,376 |
| 2024-04-08 | 13,189.00 | 13,189.00 | 13,189.00 | 13,189.00 | 11,681.94 | 1,409 |
| 2024-04-05 | 12,885.00 | 12,885.00 | 12,885.00 | 12,885.00 | 11,412.67 | 700 |
| 2024-04-04 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 11,186.81 | 8 |
| 2024-04-01 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 11,186.81 | 300 |
| 2024-03-28 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 11,186.81 | 1,184 |
| 2024-03-27 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 11,186.81 | 1,250 |
| 2024-03-26 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,027.38 | 39 |
| 2024-03-22 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,027.38 | 300 |
| 2024-03-21 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,027.38 | 3,069 |
| 2024-03-20 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,027.38 | 3,464 |
| 2024-03-18 | 12,451.00 | 12,451.00 | 12,451.00 | 12,451.00 | 11,028.26 | 1,911 |
| 2024-03-15 | 12,451.00 | 12,451.00 | 12,451.00 | 12,451.00 | 11,028.26 | 24 |
| 2024-03-14 | 12,529.00 | 12,529.00 | 12,362.00 | 12,451.00 | 11,028.26 | 641 |
| 2024-03-13 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 10,828.09 | 41,020 |
| 2024-03-12 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 10,828.09 | 1,512 |
| 2024-03-11 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,628.80 | 11,850 |
| 2024-03-07 | 12,042.00 | 12,042.00 | 12,042.00 | 12,042.00 | 10,666.00 | 50 |
| 2024-03-06 | 12,255.00 | 12,255.00 | 12,042.00 | 12,042.00 | 10,666.00 | 100 |
| 2024-03-04 | 12,250.00 | 12,250.00 | 11,900.00 | 12,042.00 | 10,666.00 | 617 |
| 2024-03-01 | 12,200.00 | 12,200.00 | 12,054.00 | 12,054.00 | 10,676.63 | 300 |
| 2024-02-28 | 11,900.00 | 12,174.00 | 11,900.00 | 12,054.00 | 10,676.63 | 37,752 |
| 2024-02-21 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,495.94 | 45 |
| 2024-02-20 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,495.94 | 19 |
| 2024-02-16 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,495.94 | 10 |
| 2024-02-15 | 11,850.00 | 12,124.00 | 11,850.00 | 11,850.00 | 10,495.94 | 20 |
| 2024-02-08 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,495.94 | 16 |
| 2024-02-05 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,495.94 | 1 |
| 2024-02-01 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,495.94 | 2,629 |
| 2024-01-30 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 10,549.08 | 20 |
| 2024-01-26 | 11,900.00 | 11,910.00 | 11,900.00 | 11,910.00 | 10,549.08 | 246 |
| 2024-01-25 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 10,549.08 | 3 |
| 2024-01-22 | 11,771.00 | 11,910.00 | 11,771.00 | 11,910.00 | 10,549.08 | 100 |
| 2024-01-12 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 10,549.08 | 31 |
| 2024-01-11 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 10,549.08 | 14 |
| 2024-01-10 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 10,549.08 | 23 |
| 2024-01-08 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 10,549.08 | 28 |
| 2024-01-05 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 10,549.08 | 1 |
| 2024-01-04 | 11,820.00 | 11,910.00 | 11,820.00 | 11,910.00 | 10,549.08 | 428 |
| 2024-01-03 | 11,918.00 | 11,918.00 | 11,900.00 | 11,910.00 | 10,549.08 | 8,000 |
| 2023-12-29 | 11,918.00 | 11,918.00 | 11,918.00 | 11,918.00 | 10,556.17 | 2,094 |
| 2023-12-28 | 11,918.00 | 11,918.00 | 11,918.00 | 11,918.00 | 10,556.17 | 381 |
| 2023-12-27 | 11,918.00 | 11,918.00 | 11,918.00 | 11,918.00 | 10,556.17 | 12 |
| 2023-12-26 | 11,918.00 | 11,918.00 | 11,918.00 | 11,918.00 | 10,556.17 | 1 |
| 2023-12-22 | 11,918.00 | 11,918.00 | 11,918.00 | 11,918.00 | 10,556.17 | 35 |
| 2023-12-21 | 11,918.00 | 11,918.00 | 11,918.00 | 11,918.00 | 10,556.17 | 840 |
| 2023-12-20 | 12,022.00 | 12,022.00 | 12,022.00 | 12,022.00 | 10,648.28 | 7 |
| 2023-12-18 | 12,017.00 | 12,174.00 | 12,017.00 | 12,022.00 | 10,648.28 | 564 |
| 2023-12-15 | 12,327.00 | 12,327.00 | 12,022.00 | 12,022.00 | 10,648.28 | 168 |
| 2023-12-14 | 12,010.00 | 12,022.00 | 12,010.00 | 12,022.00 | 10,648.28 | 1,725 |
| 2023-12-12 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | 10,423.31 | 1 |
| 2023-12-11 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | 10,423.31 | 35 |
| 2023-12-06 | 12,002.00 | 12,002.00 | 11,768.00 | 11,768.00 | 10,423.31 | 226 |
| 2023-12-05 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | 10,423.31 | 49 |
| 2023-12-04 | 11,768.00 | 11,768.00 | 11,768.00 | 11,768.00 | 10,423.31 | 1,506 |
| 2023-11-30 | 11,667.00 | 11,667.00 | 11,515.00 | 11,515.00 | 10,199.22 | 276 |
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.