Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	24.500	24.500	24.100	24.250	17.830	79,956,680
2022-06-08	23.320	24.420	23.320	24.290	17.860	153,633,594
2022-06-07	23.440	23.490	22.700	23.490	17.272	233,667,016
2022-06-06	24.010	24.330	22.810	23.390	17.198	101,128,203
2022-06-03	22.330	23.750	22.210	23.600	17.352	193,820,188
2022-06-02	21.450	22.500	21.450	22.310	16.404	152,944,406
2022-06-01	21.600	21.750	21.290	21.450	15.772	144,044,094
2022-05-31	21.770	21.770	21.000	21.110	15.522	837,570,875
2022-05-30	21.400	21.600	20.690	21.390	15.728	194,210,891
2022-05-27	20.600	21.280	20.390	21.000	15.441	217,489,109
2022-05-26	20.980	20.980	20.120	20.370	14.978	106,070,000
2022-05-25	21.500	21.640	20.590	20.730	15.242	168,781,109
2022-05-24	21.890	21.890	21.500	21.500	15.808	39,780,539
2022-05-23	21.750	21.760	21.500	21.740	15.985	68,952,516
2022-05-20	22.000	22.200	21.550	21.750	15.798	135,880,500
2022-05-19	22.450	22.450	21.810	22.000	15.979	134,131,406
2022-05-18	22.790	23.290	22.400	22.450	16.306	99,583,797
2022-05-17	22.710	23.250	22.700	22.790	16.553	134,002,094
2022-05-16	23.270	23.990	22.710	22.710	16.495	60,602,727
2022-05-13	23.300	23.850	22.700	23.500	17.069	190,328,125
2022-05-12	22.200	22.700	22.200	22.700	16.488	106,190,305
2022-05-11	22.500	22.560	22.150	22.150	16.088	91,514,570
2022-05-10	22.540	22.770	22.150	22.770	16.539	37,757,992
2022-05-09	22.460	22.900	22.460	22.850	16.597	70,417,047
2022-05-06	22.520	23.300	22.520	22.950	16.669	34,418,992
2022-05-05	23.040	23.250	22.650	22.950	16.669	94,244,625
2022-05-04	22.900	23.440	22.520	23.250	16.887	42,445,434
2022-05-03	22.970	23.590	22.550	23.070	16.757	44,216,070
2022-05-02	22.500	22.970	22.500	22.970	16.684	91,468,883
2022-04-29	22.260	22.670	22.100	22.490	16.335	77,314,625
2022-04-28	22.800	22.800	22.130	22.250	16.161	99,385,484
2022-04-27	22.700	22.700	22.000	22.300	16.197	86,942,492
2022-04-26	23.100	23.100	22.350	22.350	16.234	91,437,938
2022-04-25	23.700	23.800	23.100	23.420	17.011	71,393,008
2022-04-22	24.000	24.200	23.750	24.180	17.563	165,400,297
2022-04-21	23.880	24.390	23.720	24.000	17.432	269,816,812
2022-04-20	23.000	23.880	22.960	23.880	17.345	86,606,719
2022-04-19	22.730	23.230	22.320	22.940	16.662	181,889,594
2022-04-18	22.900	22.990	22.250	22.490	16.335	136,796,797
2022-04-14	23.000	23.000	22.400	22.900	16.633	15,015,890
2022-04-13	23.100	23.280	22.520	22.800	16.561	37,373,359
2022-04-12	23.540	23.560	22.710	23.050	16.742	213,104,984
2022-04-11	23.490	23.540	23.100	23.540	17.098	26,829,141
2022-04-08	23.440	23.630	23.100	23.630	17.163	18,411,420
2022-04-07	23.450	23.780	23.010	23.400	16.996	22,930,881
2022-04-06	23.280	23.540	23.050	23.450	17.033	38,391,340
2022-04-05	24.300	24.300	23.250	23.400	16.996	57,517,648
2022-04-04	23.930	24.300	23.610	24.300	17.650	60,250,078
2022-04-01	23.520	24.060	23.400	23.600	17.142	84,484,367
2022-03-31	24.300	24.800	23.010	23.500	17.069	123,305,203
2022-03-30	24.740	24.980	24.000	24.190	17.570	77,383,633
2022-03-29	26.100	26.100	24.710	24.740	17.970	145,687,297
2022-03-28	26.510	26.510	25.500	25.610	18.602	73,578,477
2022-03-25	26.520	26.900	25.730	26.500	19.248	72,678,969
2022-03-24	25.770	26.980	25.690	26.490	19.241	214,372,188
2022-03-23	26.600	27.400	25.500	25.510	18.529	79,921,219
2022-03-22	27.500	28.650	26.600	26.600	19.321	160,031,703
2022-03-21	27.110	28.000	26.030	28.000	20.337	404,185,125
2022-03-18	29.010	29.990	26.300	26.830	19.488	721,846,750
2022-03-17	25.630	27.300	25.630	26.360	19.146	199,402,203

← NewerPage 19 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.