Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	30.360	30.790	30.100	30.640	22.187	88,010,148
2021-12-22	31.610	31.610	30.210	30.350	21.977	131,547,500
2021-12-21	32.400	32.990	31.600	31.600	22.882	125,804,203
2021-12-20	31.050	32.800	30.100	31.700	22.954	185,328,891
2021-12-17	33.000	33.990	32.110	33.490	24.250	210,179,109
2021-12-16	33.100	33.800	32.950	33.080	23.954	111,849,906
2021-12-15	33.250	33.250	31.520	32.700	23.678	34,063,641
2021-12-14	33.000	33.240	31.900	32.290	23.382	73,113,961
2021-12-13	33.710	34.180	33.080	33.320	24.127	73,666,867
2021-12-10	33.250	33.960	33.250	33.660	24.374	33,242,129
2021-12-09	33.800	34.540	33.290	34.000	24.620	117,995,695
2021-12-07	34.900	34.900	33.520	33.800	24.475	70,437,758
2021-12-06	35.500	36.700	34.000	34.000	24.620	210,119,297
2021-12-03	34.000	34.450	33.870	33.900	24.547	92,351,430
2021-12-02	33.900	34.920	33.600	34.000	24.620	32,881,672
2021-12-01	36.000	36.400	33.990	33.990	24.613	44,928,219
2021-11-30	37.200	37.670	34.800	36.000	26.068	258,012,500
2021-11-29	37.870	37.900	35.700	37.690	27.292	32,807,781
2021-11-26	36.000	39.000	35.400	37.870	27.422	51,692,578
2021-11-25	37.010	37.900	35.500	36.880	26.705	7,288,763
2021-11-24	36.700	37.800	36.700	37.000	26.792	87,849,117
2021-11-23	37.000	38.000	35.660	36.700	26.575	104,968,094
2021-11-22	35.000	38.300	35.000	36.980	26.778	132,749,594
2021-11-19	31.220	33.370	30.910	33.360	24.156	51,182,379
2021-11-18	31.900	32.940	30.840	30.910	22.382	74,299,961
2021-11-17	32.000	32.420	31.800	31.900	23.099	50,491,352
2021-11-16	32.800	33.500	32.000	32.000	23.172	85,781,320
2021-11-15	33.500	33.500	32.300	32.590	23.599	69,488,148
2021-11-12	35.480	35.600	33.500	33.500	24.258	46,868,199
2021-11-11	35.490	35.790	34.500	35.050	25.380	46,121,422
2021-11-10	34.690	35.800	34.470	34.990	25.337	63,792,273
2021-11-09	33.570	34.500	33.230	34.470	24.960	52,926,848
2021-11-08	33.860	34.680	33.550	33.590	24.323	104,932,398
2021-11-05	34.500	35.300	33.650	34.200	24.765	82,531,664
2021-11-04	34.190	35.500	33.980	34.310	24.844	53,009,328
2021-11-03	34.890	34.890	32.840	33.730	24.424	122,001,398
2021-11-02	34.490	34.800	33.250	33.900	24.547	80,798,031
2021-10-29	35.000	35.500	33.330	33.330	24.135	72,482,719
2021-10-28	35.300	35.960	34.670	34.670	25.105	54,930,160
2021-10-27	36.800	37.000	35.200	35.300	25.561	49,521,527
2021-10-26	37.500	38.370	34.500	34.500	24.982	52,570,832
2021-10-25	37.050	38.190	37.050	37.810	27.379	7,733,378
2021-10-22	38.000	38.100	37.050	37.050	26.828	14,912,300
2021-10-21	38.800	38.800	37.600	37.950	27.480	44,727,180
2021-10-20	38.000	39.000	38.000	38.800	28.096	100,652,898
2021-10-19	37.000	38.440	37.000	37.450	27.118	25,375,279
2021-10-18	36.500	37.750	34.510	37.000	26.792	91,807,789
2021-10-15	36.000	36.090	35.520	35.940	26.025	330,420,188
2021-10-14	34.700	36.140	34.700	36.000	26.068	122,095,602

← NewerPage 21 of 21 · 1,249 trading days

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.