Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	37.700	39.000	37.250	37.800	27.793	48,072,059
2022-12-05	37.160	38.270	37.160	37.700	27.720	98,114,367
2022-12-02	38.100	38.990	37.150	37.150	27.315	70,926,000
2022-12-01	40.480	40.480	37.900	38.100	28.014	262,695,688
2022-11-30	40.500	40.850	38.710	40.500	29.779	534,945,375
2022-11-29	39.000	41.200	39.000	40.500	29.779	140,219,109
2022-11-28	39.400	41.490	39.020	40.000	29.411	131,096,594
2022-11-25	37.570	40.000	37.000	39.480	29.029	85,596,945
2022-11-24	37.990	37.990	37.460	37.570	27.624	24,596,980
2022-11-23	37.420	38.500	37.400	37.450	27.536	84,670,211
2022-11-22	37.200	37.840	36.290	37.420	27.514	75,167,922
2022-11-21	35.000	37.500	35.000	37.000	27.205	135,568,984
2022-11-18	34.650	35.500	34.260	35.500	26.102	71,407,602
2022-11-17	32.250	34.550	31.910	34.550	25.404	47,876,711
2022-11-16	31.900	32.970	31.900	32.970	24.242	29,585,270
2022-11-15	32.510	33.510	32.510	32.980	24.249	41,772,031
2022-11-14	34.000	34.000	33.000	34.000	24.999	47,947,809
2022-11-11	33.500	34.290	33.050	33.700	24.779	56,996,566
2022-11-10	34.500	34.800	33.100	33.500	24.632	42,765,328
2022-11-09	34.000	34.690	33.950	34.300	25.220	58,125,480
2022-11-08	35.000	35.300	33.570	34.800	25.588	102,642,203
2022-11-07	33.830	35.170	33.750	35.000	25.735	138,247,016
2022-11-04	34.150	34.640	33.310	33.790	24.845	56,047,738
2022-11-03	34.000	34.440	33.900	34.120	25.088	48,667,801
2022-11-02	33.500	34.230	33.500	34.140	25.102	101,948,055
2022-10-28	31.000	33.200	30.500	33.200	24.411	68,436,484
2022-10-27	30.220	31.900	30.220	31.600	23.235	74,894,242
2022-10-26	29.700	30.490	29.700	30.210	22.213	45,720,441
2022-10-25	29.010	30.500	29.010	30.000	22.058	60,050,512
2022-10-24	29.210	30.600	29.110	29.500	21.691	53,049,559
2022-10-21	30.000	30.500	29.310	29.500	21.691	65,099,047
2022-10-20	29.890	30.890	29.350	30.000	22.058	92,836,758
2022-10-19	29.730	29.850	29.040	29.690	21.830	41,038,461
2022-10-18	30.290	30.930	29.500	29.510	21.698	110,320,305
2022-10-17	29.170	30.400	29.060	30.000	22.058	105,601,203
2022-10-14	29.450	29.650	28.500	29.190	21.463	56,841,207
2022-10-13	27.710	29.690	27.500	28.750	21.139	92,756,531
2022-10-12	28.020	28.800	27.660	28.500	20.955	96,150,852
2022-10-11	28.000	28.400	27.510	28.300	20.808	75,123,508
2022-10-07	28.400	28.800	27.700	28.590	21.022	52,205,273
2022-10-06	29.020	29.990	28.400	28.400	20.882	58,850,801
2022-10-05	28.700	29.100	28.300	29.020	21.338	12,503,210
2022-10-04	28.280	29.660	28.280	28.700	21.102	70,342,844
2022-10-03	27.990	28.400	27.300	28.280	20.794	61,376,984
2022-09-30	27.500	28.200	27.230	27.990	20.580	215,963,906
2022-09-29	28.700	28.700	27.510	27.700	20.367	51,919,152
2022-09-28	29.240	29.240	27.940	28.700	21.102	153,136,500
2022-09-27	30.100	30.100	28.280	29.000	21.323	114,419,203
2022-09-26	29.500	30.730	29.370	29.370	21.595	131,614,203
2022-09-23	30.500	30.510	29.600	29.750	21.874	136,219,391
2022-09-22	32.370	32.960	31.400	31.400	23.088	169,169,594
2022-09-21	32.450	33.500	31.800	32.700	24.043	127,840,602
2022-09-20	33.800	33.800	32.210	32.450	23.860	168,060,984
2022-09-15	35.030	35.060	34.000	34.000	24.999	49,103,246
2022-09-14	34.800	35.510	34.150	35.510	26.110	181,998,203
2022-09-13	34.800	34.890	33.900	34.800	25.588	64,771,059
2022-09-12	33.720	34.790	33.500	34.770	25.565	56,971,660
2022-09-09	33.300	33.990	33.200	33.900	24.926	90,279,055
2022-09-08	34.000	34.870	33.300	33.300	24.485	144,448,297
2022-09-07	33.150	34.000	33.100	33.870	24.904	101,068,492

← NewerPage 17 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.