Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	25.630	27.300	25.630	26.360	19.146	199,402,203
2022-03-16	24.990	25.900	24.090	25.500	18.522	215,260,500
2022-03-15	24.010	24.900	23.970	24.250	17.614	159,106,703
2022-03-14	22.000	24.490	22.000	23.690	17.207	207,839,812
2022-03-11	22.800	23.000	22.020	22.270	16.176	93,644,109
2022-03-10	23.150	24.000	22.100	22.670	16.466	76,573,570
2022-03-09	22.700	23.000	21.850	23.000	16.706	303,486,125
2022-03-08	22.560	23.200	21.820	21.820	15.849	95,845,742
2022-03-07	22.500	23.210	22.000	22.300	16.197	101,831,602
2022-03-04	23.000	23.500	21.820	22.500	16.343	59,982,941
2022-03-03	23.470	23.630	22.900	23.000	16.706	47,926,887
2022-03-02	24.660	25.020	23.520	23.790	17.280	221,532,297
2022-03-01	26.200	26.200	24.650	24.650	17.904	54,981,039
2022-02-28	26.220	26.980	25.100	26.200	19.030	207,579,109
2022-02-25	27.500	27.500	26.100	26.100	18.957	35,679,859
2022-02-24	26.500	27.490	26.500	27.110	19.691	33,935,859
2022-02-23	28.990	28.990	27.050	27.680	20.105	40,739,406
2022-02-22	27.900	28.770	27.110	28.770	20.897	27,862,221
2022-02-21	28.050	28.050	27.040	28.000	20.337	5,059,899
2022-02-18	27.360	27.700	26.610	27.650	20.083	7,587,393
2022-02-17	28.760	28.760	27.360	27.360	19.873	18,783,971
2022-02-16	29.690	29.690	28.310	28.400	20.628	51,172,059
2022-02-15	28.520	29.400	28.520	29.300	21.282	23,610,930
2022-02-14	29.500	29.500	28.420	28.460	20.672	52,561,121
2022-02-11	29.820	30.270	29.500	29.500	21.427	19,395,551
2022-02-10	30.200	30.500	29.750	29.750	21.609	8,676,490
2022-02-09	30.700	30.700	29.880	30.200	21.935	15,581,940
2022-02-08	30.000	30.800	29.870	30.000	21.790	26,331,410
2022-02-07	29.450	30.480	29.450	30.000	21.790	21,855,170
2022-02-04	30.750	31.440	29.750	29.750	21.609	57,243,141
2022-02-03	31.450	31.450	30.500	30.600	22.226	53,895,672
2022-02-02	31.430	31.810	31.380	31.400	22.807	13,158,250
2022-02-01	31.450	31.870	31.000	31.350	22.771	44,206,160
2022-01-31	31.480	31.480	30.520	31.370	22.785	109,922,602
2022-01-28	31.500	31.800	30.750	31.010	22.524	70,581,266
2022-01-27	32.590	32.890	31.510	31.800	23.098	57,620,594
2022-01-26	32.500	32.990	32.230	32.500	23.606	44,040,059
2022-01-25	32.000	32.800	32.000	32.060	23.286	66,560,391
2022-01-24	34.200	34.500	32.090	33.180	24.100	72,088,234
2022-01-21	33.030	35.000	32.950	34.250	24.801	65,471,961
2022-01-20	31.880	32.500	31.650	32.480	23.519	21,760,480
2022-01-19	32.700	32.800	31.210	32.200	23.316	40,942,125
2022-01-18	32.490	32.490	30.500	31.960	23.143	421,813,781
2022-01-17	32.300	32.800	31.800	31.800	23.027	31,570,000
2022-01-14	32.980	33.490	31.500	32.650	23.642	91,217,789
2022-01-13	32.000	33.890	31.790	32.500	23.534	172,250,000
2022-01-12	30.790	31.990	30.740	31.990	23.164	72,834,570
2022-01-11	30.950	30.950	30.490	30.790	22.295	132,106,891
2022-01-10	30.600	30.940	30.030	30.940	22.404	22,743,539
2022-01-07	31.660	31.660	29.770	30.550	22.122	85,184,797
2022-01-06	32.000	32.900	30.990	31.000	22.447	83,317,727
2022-01-05	32.000	32.500	31.100	31.490	22.802	103,336,797
2022-01-04	30.380	32.030	30.380	32.030	23.193	36,310,559
2022-01-03	30.010	30.560	30.010	30.200	21.868	34,959,207
2021-12-30	30.010	30.440	29.300	29.800	21.579	171,377,906
2021-12-29	30.550	31.000	30.000	30.010	21.731	101,174,305
2021-12-28	31.200	31.400	30.510	30.550	22.122	53,680,832
2021-12-27	30.700	31.300	30.510	30.600	22.158	71,154,180
2021-12-24	31.000	31.980	30.700	30.700	22.230	51,642,070
2021-12-23	30.360	30.790	30.100	30.640	22.187	88,010,148

← NewerPage 20 of 21 · 1,245 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.