Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	34.750	35.580	33.150	34.100	25.073	338,378,094
2022-09-05	35.000	35.990	33.400	34.750	25.551	308,270,312
2022-09-02	31.530	32.750	31.290	32.320	23.764	247,006,203
2022-09-01	30.000	31.300	29.600	31.300	23.014	137,426,297
2022-08-31	30.990	31.300	29.420	29.420	21.632	701,858,688
2022-08-30	29.490	31.000	29.490	31.000	22.794	476,357,594
2022-08-29	28.700	29.490	28.490	29.490	21.683	236,501,109
2022-08-26	28.600	28.880	28.400	28.700	21.102	105,796,602
2022-08-25	28.500	29.210	28.500	28.600	21.029	168,472,406
2022-08-24	27.450	28.830	27.450	28.500	20.955	98,552,008
2022-08-23	27.550	28.000	27.400	27.500	20.220	83,027,852
2022-08-22	27.490	28.250	26.670	27.550	20.257	132,703,797
2022-08-19	28.280	28.500	27.100	27.490	20.213	36,754,711
2022-08-18	28.400	28.500	28.080	28.080	20.647	231,450,594
2022-08-17	28.510	28.650	28.010	28.300	20.808	438,004,594
2022-08-16	28.840	29.100	28.500	28.650	21.066	73,760,156
2022-08-12	28.990	29.700	28.510	28.840	21.205	71,401,953
2022-08-11	28.050	29.000	27.900	29.000	21.323	101,165,797
2022-08-10	28.750	28.790	28.000	28.010	20.595	187,887,297
2022-08-09	28.750	29.300	28.470	28.700	21.102	167,391,109
2022-08-08	28.760	29.500	28.410	29.000	21.323	179,674,000
2022-08-05	28.020	28.900	28.000	28.750	21.139	90,399,086
2022-08-04	27.500	28.400	27.270	28.190	20.727	83,359,523
2022-08-03	26.180	27.490	26.180	27.490	20.213	59,246,793
2022-08-02	25.990	27.000	25.730	26.500	19.485	137,332,703
2022-08-01	25.110	26.320	25.110	25.800	18.970	76,556,648
2022-07-29	27.000	27.600	25.800	25.800	18.970	62,039,152
2022-07-28	26.850	29.000	25.760	27.300	20.073	261,850,594
2022-07-27	23.590	24.700	23.000	24.700	18.161	159,367,016
2022-07-26	23.980	24.000	23.610	23.880	17.558	166,782,406
2022-07-25	23.760	24.000	23.240	23.990	17.639	82,936,805
2022-07-22	22.880	24.000	22.880	23.800	17.500	57,287,434
2022-07-21	22.680	23.190	22.390	23.190	17.051	78,840,992
2022-07-20	22.700	23.150	22.350	22.950	16.875	89,117,008
2022-07-19	23.260	23.290	22.040	22.800	16.764	35,522,102
2022-07-18	23.950	23.950	22.310	22.500	16.544	71,050,953
2022-07-15	23.510	24.010	22.900	23.140	17.014	52,145,129
2022-07-14	22.760	23.620	22.760	23.500	17.279	116,165,695
2022-07-13	21.980	22.880	21.940	22.760	16.735	87,385,516
2022-07-12	21.350	22.100	21.350	22.100	16.250	205,820,703
2022-07-11	21.480	21.930	21.100	21.330	15.683	72,643,031
2022-07-08	20.490	21.000	20.330	21.000	15.441	245,543,906
2022-07-07	20.500	20.500	19.900	20.200	14.853	213,496,797
2022-07-06	20.450	20.450	19.660	20.100	14.779	68,868,852
2022-07-05	20.700	21.000	20.400	20.460	15.044	21,123,510
2022-07-04	20.670	20.770	20.510	20.700	15.220	15,678,990
2022-07-01	20.700	20.990	20.650	20.880	15.353	52,293,473
2022-06-30	20.510	20.980	20.510	20.750	15.257	116,073,297
2022-06-29	21.500	21.550	20.900	20.940	15.397	100,078,492
2022-06-28	21.380	21.500	20.560	20.950	15.404	138,145,406
2022-06-24	21.300	21.350	20.670	20.800	15.294	50,675,621
2022-06-23	21.100	21.680	21.010	21.010	15.448	162,814,797
2022-06-22	21.500	22.200	21.030	21.400	15.735	164,015,703
2022-06-20	22.010	22.300	21.620	21.930	16.125	51,211,129
2022-06-17	21.900	22.500	21.890	21.900	16.103	202,203,016
2022-06-16	22.300	22.500	21.830	21.900	16.103	68,804,781
2022-06-15	22.690	23.660	22.570	22.570	16.595	84,719,852
2022-06-14	23.300	23.400	22.610	22.690	16.683	59,411,078
2022-06-13	23.500	23.500	22.900	23.300	17.132	44,959,219
2022-06-10	24.000	24.500	23.520	23.970	17.625	76,723,797

← NewerPage 18 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.