Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	57.000	58.130	56.510	56.780	46.961	155,064,797
2023-08-23	57.310	57.900	56.900	56.900	47.060	162,170,703
2023-08-22	56.700	57.070	56.400	56.990	47.135	84,158,117
2023-08-21	56.900	58.400	56.600	57.000	47.143	49,804,121
2023-08-18	57.900	57.900	56.010	56.900	47.060	65,565,961
2023-08-17	56.960	58.500	56.390	57.500	47.557	120,477,508
2023-08-16	55.830	57.200	55.440	57.000	47.143	88,662,391
2023-08-14	56.990	57.020	56.000	56.250	46.523	50,847,238
2023-08-11	56.990	57.370	56.340	56.500	46.730	65,280,680
2023-08-10	57.270	57.420	56.550	56.980	47.127	107,569,906
2023-08-09	56.890	57.480	55.990	57.000	47.143	116,446,398
2023-08-08	56.180	57.420	55.500	56.870	47.036	89,324,367
2023-08-07	56.000	57.900	56.000	57.000	47.143	72,711,102
2023-08-04	56.550	58.140	55.500	56.180	46.465	58,442,473
2023-08-03	58.300	58.950	56.400	56.400	46.647	82,165,352
2023-08-02	58.400	58.880	58.100	58.300	48.218	63,878,262
2023-08-01	58.100	58.950	58.030	58.950	48.756	97,326,703
2023-07-31	57.510	58.730	57.510	57.890	47.879	78,199,844
2023-07-28	57.480	58.100	56.970	57.510	47.565	56,883,391
2023-07-27	58.030	58.500	57.110	57.700	47.722	123,126,305
2023-07-26	59.990	59.990	57.100	57.950	47.929	442,042,219
2023-07-25	62.500	64.000	61.200	61.200	50.617	127,965,508
2023-07-24	60.500	62.500	59.760	62.500	51.692	106,800,398
2023-07-21	59.420	60.750	59.370	60.220	49.806	72,135,312
2023-07-20	59.990	59.990	58.570	59.450	49.169	109,645,906
2023-07-19	58.390	60.000	58.390	60.000	49.624	136,486,500
2023-07-18	58.000	58.900	58.000	58.390	48.293	101,102,000
2023-07-17	58.610	59.240	57.900	58.000	47.970	358,425,469
2023-07-14	59.000	59.690	58.170	58.610	48.475	273,864,094
2023-07-13	57.110	59.900	57.110	58.800	48.632	595,043,125
2023-07-12	55.090	57.500	55.090	57.000	47.143	182,064,891
2023-07-11	54.800	55.890	54.130	55.060	45.539	91,267,438
2023-07-10	53.000	54.810	52.560	54.250	44.869	219,549,703
2023-07-07	51.430	52.960	51.430	52.550	43.463	130,731,000
2023-07-06	51.500	52.000	51.060	51.430	42.536	69,462,477
2023-07-05	51.100	51.680	50.790	51.400	42.512	77,441,633
2023-07-04	51.650	52.530	51.000	51.100	42.263	19,802,369
2023-07-03	52.500	52.500	51.450	51.650	42.718	132,795,797
2023-06-30	52.920	53.120	52.100	52.100	43.091	55,558,129
2023-06-29	53.010	53.300	52.750	52.920	43.769	98,563,031
2023-06-28	53.200	53.560	52.450	53.000	43.835	183,730,703
2023-06-27	53.000	54.180	52.990	53.560	44.298	97,766,438
2023-06-23	53.260	54.900	52.700	52.900	43.752	46,770,129
2023-06-22	53.000	54.750	52.510	53.170	43.975	99,493,812
2023-06-20	52.000	53.110	52.000	52.900	43.752	228,212,609
2023-06-19	52.600	52.750	51.700	51.990	43.000	18,590,131
2023-06-16	50.500	53.000	50.000	52.700	43.587	229,963,812
2023-06-15	49.670	50.570	49.250	50.500	41.767	224,693,109
2023-06-14	49.500	49.910	49.360	49.700	41.106	157,414,797
2023-06-13	48.980	49.580	48.980	49.350	40.816	51,432,992
2023-06-12	50.080	50.080	48.690	48.980	40.510	38,599,953
2023-06-09	49.000	49.980	49.000	49.250	40.733	109,013,602
2023-06-08	48.010	49.790	48.000	49.000	40.527	74,044,352
2023-06-07	48.500	48.500	47.500	48.500	40.113	66,303,312
2023-06-06	47.350	48.500	47.200	48.500	40.113	47,880,840
2023-06-05	46.000	47.350	45.840	47.350	39.162	65,756,703
2023-06-02	44.830	46.000	44.800	46.000	38.045	110,962,305
2023-06-01	44.990	45.400	44.250	44.830	37.078	67,753,078
2023-05-31	45.790	45.790	44.500	44.500	36.805	151,030,500
2023-05-30	45.400	46.200	45.400	45.790	37.872	63,317,215

← NewerPage 14 of 21 · 1,244 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.