Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	70.470	71.400	70.470	71.400	68.291	34,285,621
2025-10-28	71.760	72.000	70.920	71.100	68.004	47,788,367
2025-10-27	72.500	72.500	70.700	71.760	68.635	23,949,510
2025-10-24	72.070	73.000	71.350	71.400	68.291	24,030,859
2025-10-23	72.520	72.520	71.530	72.060	68.922	43,888,461
2025-10-22	72.520	72.700	71.710	71.800	68.673	39,417,020
2025-10-21	73.290	73.290	72.390	72.520	69.362	46,622,711
2025-10-20	72.550	73.500	72.550	73.300	70.108	34,155,199
2025-10-17	71.870	74.490	71.790	72.550	69.390	408,404,000
2025-10-16	72.300	72.950	72.000	72.000	68.864	75,954,320
2025-10-15	72.500	72.970	71.500	72.300	69.151	162,812,797
2025-10-14	71.520	72.770	71.320	71.800	68.673	157,103,703
2025-10-13	71.010	72.500	70.910	72.500	69.343	41,817,219
2025-10-10	72.000	72.000	70.720	71.010	67.918	50,638,328
2025-10-09	72.900	72.900	71.500	71.800	68.673	38,462,398
2025-10-08	72.440	72.900	71.400	72.900	69.725	48,726,449
2025-10-07	73.990	73.990	71.610	72.440	69.285	30,682,811
2025-10-06	73.100	73.110	72.260	72.600	69.438	15,548,560
2025-10-03	73.020	74.000	72.510	72.870	69.697	19,116,949
2025-10-02	74.000	74.790	72.280	73.600	70.395	21,098,311
2025-10-01	74.390	74.650	73.890	74.000	70.777	30,681,529
2025-09-30	73.110	74.500	72.940	74.400	71.160	32,202,250
2025-09-29	72.500	73.470	72.340	73.100	69.917	37,237,969
2025-09-26	73.650	73.650	72.110	72.500	69.343	36,455,953
2025-09-25	74.000	74.400	73.180	73.500	70.299	71,523,125
2025-09-24	74.000	74.960	73.550	74.000	70.777	56,943,238
2025-09-23	73.570	74.480	72.270	73.800	70.586	99,525,047
2025-09-22	72.000	74.850	71.910	73.500	70.299	182,114,094
2025-09-17	73.000	73.230	71.100	71.100	68.004	64,614,848
2025-09-16	73.800	73.800	72.420	72.900	69.725	30,663,100
2025-09-15	72.050	73.660	71.430	73.010	69.830	44,633,113
2025-09-12	71.710	72.660	71.430	71.430	68.319	55,369,480
2025-09-11	69.890	72.000	69.500	72.000	68.864	47,782,070
2025-09-10	70.350	71.350	70.000	70.000	66.952	48,842,168
2025-09-09	70.530	72.000	70.350	70.350	67.286	51,174,539
2025-09-08	72.000	72.000	70.160	71.250	68.147	59,382,473
2025-09-05	71.600	71.850	70.550	71.800	68.673	32,935,262
2025-09-04	70.720	71.000	69.750	70.990	67.898	20,750,252
2025-09-03	68.410	71.020	68.410	70.730	67.650	51,446,461
2025-09-02	68.000	69.280	68.000	69.200	66.186	55,141,480
2025-09-01	67.800	68.740	67.450	68.740	65.746	23,459,051
2025-08-29	68.210	68.650	67.530	67.800	64.847	63,713,367
2025-08-28	68.000	68.300	67.710	68.200	65.230	64,156,312
2025-08-27	67.320	68.390	67.020	68.290	65.316	23,171,539
2025-08-26	67.390	68.000	66.520	67.990	65.029	151,525,703
2025-08-25	67.000	68.400	66.990	67.910	64.953	23,578,770
2025-08-22	66.130	67.890	65.800	67.860	64.905	38,614,219
2025-08-21	66.360	67.500	65.700	65.760	62.896	26,510,869
2025-08-20	66.180	66.980	66.000	66.030	63.154	40,553,441
2025-08-19	66.190	66.500	65.510	65.970	63.097	41,113,660
2025-08-18	67.010	67.680	65.330	65.330	62.485	50,291,512
2025-08-14	66.000	66.710	65.010	66.000	63.126	75,314,789
2025-08-13	63.600	66.000	63.600	65.510	62.657	92,036,727
2025-08-12	64.000	64.390	63.300	63.400	60.639	28,749,080
2025-08-11	64.300	64.940	63.220	63.640	60.869	47,128,727
2025-08-08	64.740	65.500	64.100	64.270	61.471	41,335,887
2025-08-07	65.630	66.110	64.520	64.780	61.959	42,497,781
2025-08-06	64.280	65.640	64.280	65.200	62.361	98,199,906
2025-08-05	63.300	64.990	63.300	64.990	62.160	62,257,961
2025-08-04	63.240	63.750	62.370	63.300	60.543	51,223,199

← NewerPage 5 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.