Enel Chile S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.990	87.190	85.140	86.800	86.800	27,735,279
2026-10-15	85.880	86.160	84.500	86.000	86.000	54,390,008
2026-10-14	85.930	87.290	85.610	86.000	86.000	45,993,398
2026-10-13	85.990	86.690	84.630	86.200	86.200	29,469,596
2026-10-09	85.430	86.790	85.290	85.990	85.990	38,935,777
2026-10-08	84.880	86.900	84.010	85.420	85.420	61,185,535
2026-10-07	86.350	86.350	84.480	85.000	85.000	34,385,898
2026-10-06	83.310	86.490	83.310	86.490	86.490	60,083,457
2026-10-05	81.200	83.950	81.200	83.300	83.300	30,360,963
2026-10-02	81.610	82.250	80.410	81.110	81.110	13,010,179
2026-10-01	82.110	82.320	80.810	80.810	80.810	18,534,354
2026-09-30	82.210	83.090	81.800	81.800	81.800	85,252,320
2026-09-29	82.120	83.510	81.350	81.350	81.350	60,334,777
2026-09-28	83.000	83.000	81.900	82.110	82.110	37,725,812
2026-09-25	82.030	82.950	81.890	82.110	82.110	26,586,176
2026-09-24	84.000	84.490	82.010	82.010	82.010	33,708,844
2026-09-23	83.510	84.480	83.380	83.490	83.490	69,811,125
2026-09-22	82.490	83.990	81.600	83.510	83.510	86,694,102
2026-09-21	81.530	82.740	81.240	81.550	81.550	74,236,031
2026-09-17	81.400	83.000	81.400	81.530	81.530	109,876,305
2026-09-16	81.410	82.200	81.260	81.260	81.260	28,324,104
2026-09-15	82.620	82.620	80.600	81.280	81.280	124,547,648
2026-09-14	81.360	82.570	80.520	82.000	82.000	36,778,625
2026-09-11	82.910	83.030	81.100	81.350	81.350	32,030,268
2026-09-10	83.800	83.800	82.000	82.000	82.000	50,565,398
2026-09-09	82.000	83.470	81.640	82.500	82.500	48,220,727
2026-09-08	82.540	83.850	82.000	82.000	82.000	31,712,500
2026-09-07	82.040	82.470	81.970	82.400	82.400	3,076,405
2026-09-04	81.690	82.500	81.000	82.500	82.500	16,403,070
2026-09-03	80.510	81.700	80.510	81.700	81.700	20,753,896
2026-09-02	81.500	81.630	80.410	80.550	80.550	63,462,781
2026-09-01	80.000	81.500	80.000	81.500	81.500	137,698,594
2026-08-31	80.000	81.400	79.750	80.000	80.000	267,608,625
2026-08-28	81.100	82.000	80.510	80.900	80.900	33,728,891
2026-08-27	81.600	82.430	80.500	81.100	81.100	41,498,059
2026-08-26	82.000	82.000	80.100	81.790	81.790	52,894,367
2026-08-25	82.440	82.500	81.010	82.000	82.000	49,719,727
2026-08-24	80.300	82.440	80.030	82.440	82.440	23,254,725
2026-08-21	80.400	80.990	79.920	80.500	80.500	42,930,289
2026-08-20	82.980	82.980	79.880	80.490	80.490	47,849,176
2026-08-19	82.500	84.580	81.010	81.600	81.600	25,773,771
2026-08-18	82.150	86.300	82.000	82.500	82.500	66,154,211
2026-08-17	82.400	83.000	81.600	83.000	83.000	32,821,938
2026-08-14	80.500	82.610	80.040	82.300	82.300	40,322,434
2026-08-13	80.000	80.850	78.850	80.850	80.850	43,756,238
2026-08-12	81.090	81.240	79.660	79.800	79.800	33,842,680
2026-08-11	81.600	84.500	80.050	81.090	81.090	42,470,008
2026-08-10	83.000	83.000	80.700	81.850	81.850	43,401,312
2026-08-07	82.640	82.810	81.900	82.800	82.800	60,982,578
2026-08-06	82.930	84.060	81.970	82.010	82.010	79,097,758
2026-08-05	81.600	82.990	81.590	81.940	81.940	95,901,055
2026-08-04	82.890	85.970	81.200	81.200	81.200	51,643,168
2026-08-03	82.310	82.900	80.760	82.900	82.900	77,208,070
2026-07-31	82.930	82.930	81.200	81.990	81.990	92,754,820
2026-07-30	81.660	83.360	81.510	82.900	82.900	36,387,156
2026-07-29	80.990	81.590	79.340	81.500	81.500	42,816,301
2026-07-28	80.880	81.960	80.250	81.600	81.600	39,862,105
2026-07-27	82.000	82.000	80.740	81.410	81.410	30,086,174
2026-07-24	81.010	81.640	80.100	81.010	81.010	38,457,246
2026-07-23	81.500	82.500	80.720	80.720	80.720	42,145,219

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	2.8109 CLP
2026-01-19	0.6749 CLP
2025-05-19	3.3381 CLP
2025-01-20	0.9067 CLP
2024-05-24	3.9814 CLP
2024-01-22	0.5978 CLP
2023-05-22	5.1066 CLP
2023-01-23	0.3241 CLP
2022-05-23	0.2644 CLP
2022-01-24	0.1050 CLP
2021-05-24	3.0774 CLP
2020-05-22	3.7828 CLP
2020-01-27	0.4472 CLP
2019-05-13	2.6854 CLP
2019-01-21	0.4524 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.