Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	77.000	77.220	75.400	76.500	73.812	50,392,898
2026-01-27	77.000	77.500	75.600	77.000	74.295	156,283,594
2026-01-26	76.120	77.270	75.600	77.000	74.295	81,156,672
2026-01-23	75.900	76.000	75.280	75.970	73.301	97,224,328
2026-01-22	76.100	76.500	75.170	75.800	73.137	129,584,305
2026-01-21	77.120	77.130	76.270	76.400	73.716	70,471,125
2026-01-20	76.320	77.660	76.300	77.280	74.565	118,706,305
2026-01-19	77.050	77.550	76.300	77.550	74.825	44,650,246
2026-01-16	77.440	77.790	76.200	77.390	74.020	91,519,453
2026-01-15	76.500	77.970	76.200	77.400	74.029	93,298,078
2026-01-14	77.000	77.830	76.010	76.200	72.882	85,854,008
2026-01-13	77.800	78.380	75.500	77.440	74.068	54,633,688
2026-01-12	77.630	78.140	77.120	77.850	74.460	137,574,594
2026-01-09	76.400	77.940	76.400	77.600	74.221	76,261,078
2026-01-08	75.990	76.770	75.000	76.750	73.408	70,330,641
2026-01-07	76.730	76.800	75.000	75.500	72.212	84,446,078
2026-01-06	75.530	77.990	75.530	77.500	74.125	96,342,977
2026-01-05	73.010	75.990	73.010	75.990	72.681	61,563,699
2026-01-02	73.990	73.990	73.000	73.000	69.821	40,607,793
2025-12-30	74.000	74.500	71.700	73.990	70.768	28,590,949
2025-12-29	73.970	74.290	73.470	73.980	70.758	21,538,961
2025-12-26	73.700	73.970	73.220	73.970	70.749	15,779,590
2025-12-24	73.950	73.950	72.780	73.600	70.395	9,877,213
2025-12-23	72.600	73.950	72.300	73.300	70.108	42,413,711
2025-12-22	72.110	72.980	72.110	72.540	69.381	26,963,850
2025-12-19	72.000	73.370	72.000	72.000	68.864	153,550,703
2025-12-18	72.000	72.360	71.620	72.010	68.874	45,753,102
2025-12-17	73.040	73.040	71.550	72.000	68.864	70,700,789
2025-12-16	73.110	73.290	72.410	73.040	69.859	55,271,648
2025-12-15	73.730	73.730	72.500	73.110	69.926	52,348,480
2025-12-12	73.250	73.610	72.310	73.000	69.821	42,192,039
2025-12-11	71.200	72.710	70.800	72.300	69.151	45,188,660
2025-12-10	72.600	72.600	70.520	71.650	68.530	23,999,881
2025-12-09	73.790	73.790	71.500	72.000	68.864	100,762,094
2025-12-05	71.510	74.400	71.300	74.400	71.160	45,307,801
2025-12-04	72.650	73.000	71.010	72.900	69.725	25,037,270
2025-12-03	72.590	72.650	71.610	72.600	69.438	38,244,102
2025-12-02	72.980	73.420	71.520	71.600	68.482	54,134,008
2025-12-01	72.390	72.980	71.270	72.980	69.802	44,356,328
2025-11-28	71.990	72.380	71.310	72.380	69.228	22,650,020
2025-11-27	71.000	71.990	70.620	71.990	68.855	6,806,415
2025-11-26	70.110	70.970	70.100	70.900	67.812	15,840,760
2025-11-25	70.980	70.990	69.710	70.000	66.952	19,505,600
2025-11-24	70.990	72.000	69.710	69.710	66.674	178,406,297
2025-11-21	69.980	71.220	68.480	70.000	66.952	55,942,473
2025-11-20	71.700	72.200	69.220	69.220	66.205	30,293,939
2025-11-19	73.000	73.500	70.830	71.470	68.358	62,380,820
2025-11-18	72.950	72.950	70.700	72.800	69.630	20,708,971
2025-11-17	73.340	74.670	71.310	72.960	69.783	34,723,113
2025-11-14	72.800	73.000	71.210	71.350	68.243	16,120,340
2025-11-13	73.570	74.000	72.800	72.800	69.630	16,205,900
2025-11-12	74.200	74.990	73.110	73.570	70.366	36,787,160
2025-11-11	72.240	74.390	71.600	74.390	71.150	33,396,250
2025-11-10	71.990	72.630	71.510	72.000	68.864	40,041,301
2025-11-07	71.200	72.490	71.200	72.000	68.864	34,419,230
2025-11-06	71.700	71.840	70.500	71.200	68.099	92,039,430
2025-11-05	71.800	72.010	70.290	71.700	68.577	63,180,379
2025-11-04	72.000	72.090	70.470	71.800	68.673	62,481,539
2025-11-03	72.310	73.460	71.320	72.400	69.247	90,903,008
2025-10-30	71.400	72.000	70.780	72.000	68.864	37,340,672

← NewerPage 4 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.