Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	77.990	80.920	76.820	80.050	77.237	323,125,188
2026-04-22	77.000	78.940	76.810	77.930	75.192	49,149,434
2026-04-21	79.900	80.880	77.600	77.600	74.873	78,931,742
2026-04-20	80.000	81.000	78.840	79.910	77.102	33,222,680
2026-04-17	80.750	80.850	79.370	80.000	77.189	75,574,094
2026-04-16	79.780	80.150	78.680	79.800	76.996	75,397,156
2026-04-15	78.710	79.850	78.320	79.850	77.044	52,223,246
2026-04-14	78.660	80.110	78.500	79.440	76.649	88,568,359
2026-04-13	79.400	79.400	78.010	79.370	76.581	117,804,797
2026-04-10	77.400	79.200	76.010	78.850	76.080	219,543,594
2026-04-09	76.800	78.290	76.020	77.000	74.295	124,147,297
2026-04-08	74.660	76.990	74.500	76.990	74.285	76,849,219
2026-04-07	73.230	74.800	73.000	73.400	70.821	55,851,512
2026-04-06	74.770	74.770	73.050	73.630	71.043	18,857,891
2026-04-02	74.140	74.990	72.710	74.910	72.278	63,285,367
2026-04-01	71.540	74.890	71.540	74.890	72.259	55,800,648
2026-03-31	71.000	71.490	70.380	71.490	68.978	94,008,016
2026-03-30	72.430	72.430	70.200	70.500	68.023	63,634,621
2026-03-27	71.230	71.890	70.150	71.890	69.364	37,240,020
2026-03-26	70.700	71.790	70.700	71.000	68.505	43,116,738
2026-03-25	72.400	74.000	70.700	70.700	68.216	58,124,352
2026-03-24	72.510	74.000	71.620	72.150	69.615	141,940,000
2026-03-23	73.950	74.250	71.920	73.160	70.589	59,432,020
2026-03-20	74.520	75.000	72.050	74.000	71.400	347,959,812
2026-03-19	74.390	74.640	73.630	74.400	71.786	49,885,648
2026-03-18	74.500	74.880	72.600	74.880	72.249	65,730,086
2026-03-17	74.350	74.350	73.060	73.500	70.918	44,968,000
2026-03-16	73.510	74.700	73.100	74.350	71.738	24,444,730
2026-03-13	72.510	74.900	72.210	73.000	70.435	44,153,762
2026-03-12	72.380	73.510	71.780	72.610	70.059	68,172,070
2026-03-11	72.970	73.280	72.390	72.900	70.339	45,462,020
2026-03-10	71.690	73.300	70.630	73.300	70.725	81,780,609
2026-03-09	67.960	71.690	67.670	71.690	69.171	57,091,621
2026-03-06	69.000	70.620	68.050	69.000	66.576	38,791,871
2026-03-05	71.040	71.070	68.520	68.990	66.566	58,507,801
2026-03-04	70.000	71.400	70.000	70.550	68.071	40,821,512
2026-03-03	71.270	71.570	68.020	69.300	66.865	121,730,203
2026-03-02	73.100	73.810	70.690	71.270	68.766	97,807,992
2026-02-27	74.850	74.850	72.870	73.050	70.483	334,925,000
2026-02-26	74.060	74.900	73.340	74.900	72.268	44,524,078
2026-02-25	74.800	74.800	73.260	73.510	70.927	72,506,195
2026-02-24	74.500	74.800	72.910	74.800	72.172	53,270,281
2026-02-23	71.520	73.450	71.250	73.450	70.869	142,056,984
2026-02-20	70.250	73.290	70.000	71.510	68.997	67,982,844
2026-02-19	72.000	73.200	70.000	70.000	67.541	83,249,070
2026-02-18	71.230	72.060	71.030	71.300	68.795	24,897,000
2026-02-17	72.100	72.130	70.760	71.210	68.708	27,556,830
2026-02-16	72.890	72.890	71.600	72.100	69.567	17,156,801
2026-02-13	72.300	72.990	71.500	72.890	70.329	43,513,699
2026-02-12	73.670	74.670	71.520	72.000	69.470	38,435,422
2026-02-11	73.740	75.000	73.250	74.200	71.593	36,373,352
2026-02-10	74.680	75.170	72.800	73.000	70.435	69,861,844
2026-02-09	73.380	75.000	71.610	74.050	71.448	36,883,391
2026-02-06	73.930	75.410	72.680	73.390	70.811	45,092,219
2026-02-05	75.930	75.930	72.700	72.700	70.146	64,436,832
2026-02-04	76.000	76.100	74.220	75.950	73.281	49,539,113
2026-02-03	75.890	75.960	74.380	75.900	73.233	80,464,180
2026-02-02	74.250	75.880	74.210	75.880	73.214	44,087,449
2026-01-30	74.990	75.900	74.150	74.150	71.545	56,723,992
2026-01-29	76.500	76.500	74.110	74.990	72.355	40,965,602

← NewerPage 3 of 21 · 1,246 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.