Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	38.460	39.250	38.200	39.200	29.077	38,278,809
2023-03-01	37.800	39.300	37.800	38.300	28.410	115,846,000
2023-02-28	36.520	37.440	36.400	37.290	27.660	69,624,125
2023-02-27	37.000	37.150	36.510	36.510	27.082	32,753,750
2023-02-24	36.400	37.400	36.370	37.090	27.512	20,434,971
2023-02-23	36.960	36.990	36.510	36.900	27.371	54,683,367
2023-02-22	35.670	37.400	35.670	36.440	27.030	40,468,406
2023-02-21	35.740	36.480	35.610	35.670	26.459	14,489,470
2023-02-20	36.290	36.930	36.140	36.410	27.008	4,883,134
2023-02-17	36.490	36.800	35.780	35.990	26.696	23,902,279
2023-02-16	35.990	37.000	35.300	37.000	27.445	41,504,121
2023-02-15	35.800	36.820	34.810	35.980	26.689	39,344,688
2023-02-14	36.200	36.500	35.340	35.340	26.214	44,748,480
2023-02-13	36.400	37.000	36.130	36.130	26.800	29,993,230
2023-02-10	36.000	36.990	36.000	36.700	27.223	18,585,891
2023-02-09	36.000	36.660	35.660	35.870	26.607	17,873,881
2023-02-08	35.990	36.660	35.250	35.650	26.444	30,427,830
2023-02-07	35.770	36.660	35.010	35.890	26.622	44,485,699
2023-02-06	37.050	37.050	35.770	35.770	26.533	25,830,090
2023-02-03	36.520	37.100	36.320	36.800	27.297	20,876,881
2023-02-02	37.000	37.590	36.500	36.500	27.074	28,979,910
2023-02-01	37.590	37.590	36.560	37.000	27.445	25,839,551
2023-01-31	37.580	37.590	37.000	37.590	27.883	54,430,473
2023-01-30	37.690	37.750	36.810	37.590	27.883	37,557,039
2023-01-27	37.600	37.800	37.360	37.800	28.039	7,359,720
2023-01-26	37.000	37.990	36.820	37.600	27.890	20,259,881
2023-01-25	37.100	37.200	36.600	36.930	27.393	8,782,959
2023-01-24	38.000	38.100	36.950	36.950	27.408	36,586,129
2023-01-23	36.940	38.000	36.630	37.610	27.898	23,201,770
2023-01-20	37.500	38.010	37.030	37.030	27.227	29,005,410
2023-01-19	36.930	37.500	36.510	37.500	27.573	30,142,760
2023-01-18	36.500	37.250	36.260	36.930	27.154	37,233,473
2023-01-17	37.390	37.690	36.510	36.510	26.845	27,445,920
2023-01-16	36.990	37.400	36.150	37.400	27.499	8,556,480
2023-01-13	37.450	37.450	36.800	36.990	27.198	48,585,738
2023-01-12	36.600	37.560	36.600	37.560	27.617	28,365,529
2023-01-11	36.950	37.880	36.240	36.740	27.014	59,442,168
2023-01-10	37.470	37.500	36.260	36.900	27.132	13,575,360
2023-01-09	36.700	38.000	36.700	37.700	27.720	24,299,830
2023-01-06	37.800	38.230	37.320	37.850	27.830	14,425,720
2023-01-05	36.760	37.800	35.870	37.800	27.793	27,880,289
2023-01-04	37.000	39.240	36.130	36.510	26.845	45,767,078
2023-01-03	38.990	39.300	37.260	37.310	27.433	26,349,598
2022-12-30	39.200	39.600	38.850	38.990	28.668	20,461,400
2022-12-29	39.000	39.750	38.500	39.200	28.823	37,436,559
2022-12-28	39.750	40.000	38.600	39.500	29.043	78,340,758
2022-12-27	39.020	39.810	39.020	39.750	29.227	42,297,754
2022-12-26	39.400	39.400	38.500	39.100	28.749	60,176,879
2022-12-23	38.250	39.480	38.250	39.400	28.970	13,703,930
2022-12-22	38.980	39.000	38.150	39.000	28.676	63,271,121
2022-12-21	38.270	39.810	38.270	38.500	28.308	51,777,992
2022-12-20	37.500	39.390	37.200	38.500	28.308	90,293,469
2022-12-19	36.790	37.700	36.130	37.000	27.205	30,121,141
2022-12-16	36.000	37.050	35.850	36.790	27.051	228,315,094
2022-12-15	37.000	37.700	35.860	35.860	26.367	33,792,727
2022-12-14	37.300	37.810	36.600	37.000	27.205	26,185,369
2022-12-13	37.210	37.810	37.200	37.490	27.565	87,523,359
2022-12-12	37.000	38.430	36.340	37.810	27.801	49,727,941
2022-12-09	37.500	37.510	36.600	37.100	27.279	59,087,312
2022-12-07	37.800	38.870	37.100	37.500	27.573	35,611,953

← NewerPage 16 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.