Enaex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,671.00 | 25,671.00 | 25,671.00 | 25,671.00 | 25,671.00 | 7 |
| 2026-10-15 | 25,671.00 | 25,671.00 | 25,670.00 | 25,671.00 | 25,671.00 | 1,178 |
| 2026-10-14 | 25,567.00 | 25,570.00 | 25,118.00 | 25,567.00 | 25,567.00 | 47 |
| 2026-10-13 | 25,567.00 | 25,567.00 | 25,567.00 | 25,567.00 | 25,567.00 | 23 |
| 2026-10-09 | 25,567.00 | 25,567.00 | 25,500.00 | 25,567.00 | 25,567.00 | 13 |
| 2026-10-08 | 25,500.00 | 25,567.00 | 25,500.00 | 25,567.00 | 25,567.00 | 985 |
| 2026-10-07 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2026-10-06 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 4 |
| 2026-10-05 | 25,000.00 | 25,300.00 | 25,000.00 | 25,000.00 | 25,000.00 | 10 |
| 2026-10-02 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 170 |
| 2026-10-01 | 25,567.00 | 25,567.00 | 25,560.00 | 25,567.00 | 25,567.00 | 6 |
| 2026-09-30 | 25,567.00 | 25,567.00 | 25,567.00 | 25,567.00 | 25,567.00 | 157 |
| 2026-09-29 | 25,363.00 | 25,363.00 | 25,363.00 | 25,363.00 | 25,363.00 | 205 |
| 2026-09-28 | 25,297.00 | 25,300.00 | 25,294.00 | 25,298.00 | 25,298.00 | 2,144 |
| 2026-09-25 | 24,990.00 | 25,008.00 | 24,990.00 | 25,008.00 | 25,008.00 | 1,279 |
| 2026-09-24 | 25,008.00 | 25,008.00 | 25,008.00 | 25,008.00 | 25,008.00 | 49 |
| 2026-09-23 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | 24,280.00 | 83 |
| 2026-09-22 | 24,817.00 | 24,817.00 | 24,817.00 | 24,817.00 | 24,817.00 | 8,932 |
| 2026-09-21 | 24,817.00 | 24,817.00 | 24,817.00 | 24,817.00 | 24,817.00 | 1,052 |
| 2026-09-17 | 24,589.00 | 24,817.00 | 24,589.00 | 24,589.00 | 24,589.00 | 5 |
| 2026-09-16 | 24,589.00 | 24,817.00 | 24,101.00 | 24,589.00 | 24,589.00 | 13 |
| 2026-09-15 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | 24,589.00 | 0 |
| 2026-09-14 | 24,625.00 | 24,625.00 | 24,589.00 | 24,589.00 | 24,589.00 | 954 |
| 2026-09-11 | 24,871.00 | 24,871.00 | 24,871.00 | 24,871.00 | 24,871.00 | 51 |
| 2026-09-10 | 25,617.00 | 25,617.00 | 24,871.00 | 24,871.00 | 24,871.00 | 1,697 |
| 2026-09-09 | 25,211.00 | 25,617.00 | 25,211.00 | 25,617.00 | 25,617.00 | 324 |
| 2026-09-08 | 25,030.00 | 25,200.00 | 25,000.00 | 25,030.00 | 25,030.00 | 19 |
| 2026-09-07 | 25,030.00 | 25,200.00 | 25,030.00 | 25,030.00 | 25,030.00 | 11 |
| 2026-09-04 | 25,030.00 | 25,282.00 | 25,000.00 | 25,030.00 | 25,030.00 | 1 |
| 2026-09-03 | 25,465.00 | 25,465.00 | 25,030.00 | 25,030.00 | 25,030.00 | 121 |
| 2026-09-02 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 201 |
| 2026-09-01 | 24,566.00 | 25,000.00 | 24,566.00 | 24,566.00 | 24,566.00 | 6 |
| 2026-08-31 | 24,999.00 | 25,000.00 | 24,526.00 | 24,566.00 | 24,566.00 | 1,321 |
| 2026-08-28 | 25,000.00 | 25,008.00 | 25,000.00 | 25,000.00 | 25,000.00 | 2,046 |
| 2026-08-27 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 2,000 |
| 2026-08-26 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 443 |
| 2026-08-25 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 201 |
| 2026-08-24 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 209 |
| 2026-08-20 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,806.92 | 1,622 |
| 2026-08-19 | 25,008.00 | 25,008.00 | 25,008.00 | 25,008.00 | 24,814.86 | 56 |
| 2026-08-14 | 24,428.00 | 25,008.00 | 24,428.00 | 24,428.00 | 24,239.34 | 12 |
| 2026-08-13 | 24,428.00 | 25,008.00 | 24,428.00 | 24,428.00 | 24,239.34 | 44 |
| 2026-08-12 | 25,050.00 | 25,050.00 | 24,428.00 | 24,428.00 | 24,239.34 | 3,000 |
| 2026-08-11 | 25,050.00 | 25,160.00 | 25,050.00 | 25,050.00 | 24,856.53 | 46 |
| 2026-08-10 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 24,856.53 | 42 |
| 2026-08-07 | 25,008.00 | 25,008.00 | 25,008.00 | 25,008.00 | 24,814.86 | 54 |
| 2026-08-06 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,806.92 | 10 |
| 2026-08-05 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,806.92 | 218 |
| 2026-08-04 | 24,251.00 | 24,251.00 | 24,251.00 | 24,251.00 | 24,063.70 | 149 |
| 2026-08-03 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,767.23 | 16 |
| 2026-07-31 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,767.23 | 6 |
| 2026-07-30 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,767.23 | 10 |
| 2026-07-29 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,767.23 | 89 |
| 2026-07-28 | 24,950.00 | 24,978.00 | 24,800.00 | 24,947.00 | 24,754.33 | 36,191 |
| 2026-07-27 | 24,957.00 | 24,957.00 | 24,957.00 | 24,957.00 | 24,764.25 | 13 |
| 2026-07-23 | 24,957.00 | 24,957.00 | 24,957.00 | 24,957.00 | 24,764.25 | 934 |
| 2026-07-22 | 24,957.00 | 24,957.00 | 24,957.00 | 24,957.00 | 24,764.25 | 35 |
| 2026-07-21 | 24,477.00 | 24,957.00 | 24,477.00 | 24,957.00 | 24,764.25 | 440 |
| 2026-07-15 | 24,909.00 | 24,909.00 | 24,909.00 | 24,909.00 | 24,716.62 | 6 |
| 2026-07-14 | 24,907.00 | 24,909.00 | 24,907.00 | 24,909.00 | 24,716.62 | 461 |
Page 1 of 14 · 824 trading daysOlder →
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.