Enel Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 81.990 | 82.340 | 81.240 | 81.250 | 81.250 | 25,418,361 |
| 2026-07-21 | 80.590 | 85.000 | 79.740 | 80.650 | 80.650 | 90,392,234 |
| 2026-07-20 | 81.010 | 81.010 | 79.500 | 80.000 | 80.000 | 48,315,984 |
| 2026-07-17 | 83.000 | 83.750 | 81.010 | 81.010 | 81.010 | 74,209,422 |
| 2026-07-15 | 81.890 | 82.500 | 80.870 | 82.000 | 82.000 | 36,457,406 |
| 2026-07-14 | 81.000 | 82.000 | 79.360 | 82.000 | 82.000 | 62,154,996 |
| 2026-07-13 | 84.000 | 84.000 | 80.660 | 81.000 | 81.000 | 61,733,312 |
| 2026-07-10 | 81.990 | 82.180 | 80.710 | 81.700 | 81.700 | 20,994,525 |
| 2026-07-09 | 83.490 | 83.490 | 81.190 | 82.000 | 82.000 | 21,288,992 |
| 2026-07-08 | 81.900 | 82.650 | 80.210 | 81.950 | 81.950 | 39,454,371 |
| 2026-07-07 | 81.890 | 82.280 | 81.290 | 81.900 | 81.900 | 49,224,266 |
| 2026-07-06 | 80.990 | 81.470 | 80.500 | 81.000 | 81.000 | 18,128,582 |
| 2026-07-03 | 80.220 | 81.080 | 79.420 | 81.080 | 81.080 | 9,642,468 |
| 2026-07-02 | 81.400 | 81.640 | 79.730 | 80.380 | 80.380 | 17,653,426 |
| 2026-07-01 | 81.000 | 81.900 | 80.250 | 81.400 | 81.400 | 44,844,566 |
| 2026-06-30 | 81.290 | 83.000 | 81.000 | 81.000 | 81.000 | 53,476,777 |
| 2026-06-26 | 80.480 | 81.490 | 79.850 | 81.290 | 81.290 | 54,814,574 |
| 2026-06-25 | 78.770 | 80.960 | 78.580 | 78.650 | 78.650 | 35,973,055 |
| 2026-06-24 | 81.730 | 82.530 | 78.000 | 78.000 | 78.000 | 31,435,664 |
| 2026-06-23 | 81.280 | 82.940 | 81.270 | 81.360 | 81.360 | 27,885,461 |
| 2026-06-22 | 82.900 | 83.820 | 81.340 | 82.000 | 82.000 | 77,476,109 |
| 2026-06-19 | 81.720 | 82.600 | 80.210 | 82.200 | 82.200 | 139,640,703 |
| 2026-06-18 | 82.230 | 82.990 | 80.550 | 81.720 | 81.720 | 47,699,391 |
| 2026-06-17 | 81.760 | 82.740 | 80.820 | 81.420 | 81.420 | 54,835,594 |
| 2026-06-16 | 81.830 | 82.500 | 81.000 | 82.500 | 82.500 | 95,111,391 |
| 2026-06-15 | 80.330 | 81.830 | 76.300 | 81.330 | 81.330 | 66,889,203 |
| 2026-06-12 | 79.590 | 80.320 | 78.630 | 80.320 | 80.320 | 48,508,699 |
| 2026-06-11 | 77.100 | 79.230 | 77.100 | 78.750 | 78.750 | 51,705,168 |
| 2026-06-10 | 75.710 | 78.040 | 75.710 | 77.500 | 77.500 | 69,902,461 |
| 2026-06-09 | 75.000 | 76.750 | 73.010 | 76.000 | 76.000 | 69,064,477 |
| 2026-06-08 | 75.990 | 75.990 | 74.100 | 74.200 | 74.200 | 21,667,840 |
| 2026-06-05 | 74.150 | 75.990 | 73.610 | 75.990 | 75.990 | 44,582,910 |
| 2026-06-04 | 75.130 | 75.990 | 73.640 | 74.000 | 74.000 | 42,901,090 |
| 2026-06-03 | 74.150 | 75.070 | 73.510 | 74.300 | 74.300 | 43,232,352 |
| 2026-06-02 | 76.000 | 76.030 | 74.100 | 74.100 | 74.100 | 35,949,641 |
| 2026-06-01 | 78.000 | 78.000 | 75.100 | 75.100 | 75.100 | 62,325,008 |
| 2026-05-29 | 78.000 | 78.000 | 76.010 | 77.300 | 77.300 | 450,553,594 |
| 2026-05-28 | 75.930 | 77.010 | 74.720 | 77.000 | 77.000 | 84,395,711 |
| 2026-05-27 | 75.560 | 76.600 | 75.000 | 75.000 | 75.000 | 46,349,328 |
| 2026-05-26 | 76.200 | 76.200 | 74.200 | 75.560 | 75.560 | 70,499,172 |
| 2026-05-25 | 75.070 | 75.880 | 75.010 | 75.500 | 75.500 | 27,947,850 |
| 2026-05-22 | 76.800 | 77.440 | 74.400 | 75.070 | 75.070 | 61,014,199 |
| 2026-05-20 | 75.210 | 77.900 | 75.150 | 76.750 | 76.750 | 80,574,680 |
| 2026-05-19 | 75.470 | 76.040 | 75.000 | 75.150 | 75.150 | 39,626,230 |
| 2026-05-18 | 76.010 | 76.800 | 74.960 | 76.800 | 76.800 | 40,695,180 |
| 2026-05-15 | 76.760 | 78.000 | 75.210 | 76.810 | 76.810 | 32,641,010 |
| 2026-05-14 | 78.000 | 80.000 | 77.360 | 80.000 | 77.189 | 78,668,484 |
| 2026-05-13 | 79.980 | 80.410 | 78.150 | 78.150 | 75.404 | 64,437,473 |
| 2026-05-12 | 81.100 | 81.100 | 79.200 | 79.750 | 76.948 | 34,456,328 |
| 2026-05-11 | 81.860 | 81.860 | 80.520 | 81.000 | 78.154 | 64,552,699 |
| 2026-05-08 | 81.320 | 82.040 | 80.590 | 81.860 | 78.984 | 56,597,922 |
| 2026-05-07 | 82.490 | 83.990 | 81.110 | 82.990 | 80.074 | 85,264,445 |
| 2026-05-06 | 82.100 | 84.000 | 80.870 | 84.000 | 81.049 | 54,967,207 |
| 2026-05-05 | 80.680 | 82.000 | 80.020 | 81.800 | 78.926 | 50,455,512 |
| 2026-05-04 | 80.800 | 81.740 | 80.010 | 80.680 | 77.845 | 49,809,859 |
| 2026-04-30 | 78.200 | 81.900 | 78.200 | 80.800 | 77.961 | 111,242,703 |
| 2026-04-29 | 81.000 | 81.010 | 78.180 | 78.180 | 75.433 | 47,560,207 |
| 2026-04-28 | 79.200 | 80.590 | 78.210 | 79.560 | 76.765 | 38,577,770 |
| 2026-04-27 | 80.440 | 81.790 | 79.610 | 80.700 | 77.865 | 21,229,760 |
| 2026-04-24 | 80.100 | 82.000 | 80.100 | 81.000 | 78.154 | 66,536,703 |
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.