Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	46.170	46.340	45.500	45.500	37.632	9,929,103
2023-05-26	46.710	46.810	45.720	46.170	38.186	43,914,578
2023-05-25	46.300	46.960	46.300	46.700	38.624	60,123,461
2023-05-24	46.250	46.790	44.990	46.130	38.153	69,168,227
2023-05-23	45.770	46.490	45.430	45.700	37.797	96,882,617
2023-05-22	45.600	46.500	44.370	45.770	37.855	107,282,602
2023-05-19	49.000	49.900	48.120	49.510	36.725	94,979,141
2023-05-18	49.270	49.270	47.700	48.700	36.124	68,118,398
2023-05-17	47.950	48.690	47.670	48.200	35.753	70,001,625
2023-05-16	47.250	47.950	47.250	47.900	35.531	176,968,500
2023-05-15	47.400	47.900	47.100	47.250	35.048	324,258,125
2023-05-12	48.000	48.000	47.380	47.500	35.234	94,394,688
2023-05-11	48.000	48.400	47.320	47.320	35.100	85,921,750
2023-05-10	48.400	48.400	46.960	47.950	35.568	327,710,688
2023-05-09	48.500	49.000	48.020	48.480	35.961	151,202,406
2023-05-08	47.500	49.000	46.890	48.300	35.827	95,253,219
2023-05-05	45.500	46.910	45.400	46.300	34.344	161,172,797
2023-05-04	45.960	46.600	45.110	45.500	33.750	69,135,539
2023-05-03	46.000	46.880	46.000	46.500	34.492	101,522,797
2023-05-02	46.600	47.490	45.310	46.590	34.559	310,599,406
2023-04-28	46.600	47.400	46.000	46.000	34.121	195,549,203
2023-04-27	44.800	46.230	44.160	45.990	34.114	107,482,898
2023-04-26	44.200	44.770	43.730	44.310	32.868	96,755,711
2023-04-25	44.400	44.670	43.940	44.160	32.756	46,525,992
2023-04-24	44.080	44.400	43.050	44.400	32.934	26,693,529
2023-04-21	44.000	44.080	42.800	43.500	32.267	33,210,410
2023-04-20	44.860	45.000	44.110	44.840	33.261	81,077,531
2023-04-19	44.940	45.870	44.510	44.870	33.283	58,558,809
2023-04-18	44.000	44.950	43.570	44.950	33.342	73,889,773
2023-04-17	45.000	45.600	43.520	43.520	32.282	53,777,711
2023-04-14	44.900	45.900	44.790	45.020	33.394	48,063,078
2023-04-13	44.690	45.140	44.200	44.900	33.305	209,674,297
2023-04-12	43.320	44.890	42.900	44.890	33.298	63,763,879
2023-04-11	42.500	43.690	42.370	43.320	32.133	60,921,660
2023-04-10	41.900	42.800	41.900	42.480	31.510	33,804,980
2023-04-06	41.840	42.300	41.840	41.900	31.080	37,343,020
2023-04-05	41.310	41.850	41.000	41.850	31.043	16,331,390
2023-04-04	42.560	44.000	40.740	41.310	30.642	88,391,156
2023-04-03	43.520	44.150	42.010	42.300	31.377	70,606,703
2023-03-31	41.800	43.420	41.790	43.360	32.163	67,306,312
2023-03-30	40.160	41.750	40.160	41.750	30.969	135,449,906
2023-03-29	38.860	40.400	38.700	40.150	29.782	58,174,090
2023-03-28	39.010	39.240	38.350	38.360	28.454	125,494,492
2023-03-27	38.490	39.500	38.000	39.010	28.936	99,609,883
2023-03-24	38.000	38.890	38.000	38.500	28.558	31,862,051
2023-03-23	37.800	38.950	37.660	38.900	28.855	52,138,199
2023-03-22	38.750	38.750	37.720	38.100	28.261	33,771,871
2023-03-21	37.660	38.920	37.660	38.750	28.743	37,107,922
2023-03-20	38.000	38.000	37.300	37.660	27.935	81,390,445
2023-03-17	39.510	39.790	37.300	37.300	27.668	201,553,406
2023-03-16	39.000	40.490	38.980	39.000	28.929	43,063,699
2023-03-15	38.400	39.000	37.550	38.900	28.855	51,099,160
2023-03-14	37.360	38.980	37.360	38.190	28.328	51,007,129
2023-03-13	38.110	38.990	37.350	37.350	27.705	52,482,113
2023-03-10	38.840	40.790	38.000	38.110	28.269	48,675,359
2023-03-09	39.500	40.590	39.500	39.690	29.441	41,306,340
2023-03-08	38.000	39.590	38.000	39.590	29.367	39,408,961
2023-03-07	38.000	39.000	37.010	38.490	28.551	40,400,359
2023-03-06	38.500	39.200	38.000	38.000	28.187	22,973,529
2023-03-03	39.300	39.900	38.590	38.590	28.625	47,103,367

← NewerPage 15 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.