Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	62.300	63.290	62.300	63.090	60.342	68,632,992
2025-07-31	62.110	62.750	62.110	62.300	59.587	69,649,938
2025-07-30	62.210	63.900	61.700	62.100	59.396	147,880,984
2025-07-29	62.250	64.100	61.510	62.000	59.300	106,272,797
2025-07-28	63.520	63.990	62.470	62.600	59.874	141,246,406
2025-07-25	64.190	64.350	63.820	64.200	61.404	23,831,869
2025-07-24	63.960	63.960	63.510	63.800	61.022	114,534,305
2025-07-23	63.910	65.690	63.100	63.500	60.735	117,295,906
2025-07-22	65.010	66.360	63.900	63.900	61.117	23,797,590
2025-07-21	67.000	67.020	65.000	65.000	62.169	33,255,531
2025-07-18	65.300	66.360	65.010	66.360	63.470	164,089,203
2025-07-17	65.320	66.900	65.300	65.700	62.839	69,252,430
2025-07-15	66.380	67.450	65.080	65.320	62.475	63,886,512
2025-07-14	67.200	67.990	66.100	66.740	63.833	21,982,051
2025-07-11	67.280	67.900	66.640	66.990	64.073	33,571,113
2025-07-10	67.230	68.300	67.230	67.990	65.029	30,735,891
2025-07-09	67.550	68.550	67.530	67.790	64.838	23,428,859
2025-07-08	67.700	68.510	67.100	68.000	65.039	85,699,586
2025-07-07	68.540	68.750	67.400	67.890	64.933	31,951,510
2025-07-04	69.000	69.380	68.510	68.510	65.526	184,382,703
2025-07-03	68.510	69.470	68.260	69.150	66.139	80,843,828
2025-07-02	68.970	69.340	68.120	69.200	66.186	41,727,848
2025-07-01	68.310	69.290	68.170	68.990	65.986	59,106,641
2025-06-30	68.330	69.100	67.620	68.980	65.976	25,553,820
2025-06-27	68.560	69.310	68.300	68.320	65.345	47,699,367
2025-06-26	67.700	69.430	67.670	68.550	65.565	106,002,797
2025-06-25	68.720	69.600	66.610	67.800	64.847	76,146,633
2025-06-24	68.750	69.490	68.250	68.700	65.708	59,881,633
2025-06-23	68.450	69.530	67.640	67.980	65.019	81,453,859
2025-06-19	67.100	68.470	66.800	68.470	65.488	59,997,699
2025-06-18	68.320	69.420	67.100	67.900	64.943	72,524,867
2025-06-17	68.200	70.200	67.380	68.990	65.986	53,952,020
2025-06-16	70.050	70.590	68.350	68.500	65.517	38,947,961
2025-06-13	69.540	70.190	67.920	70.040	66.990	86,509,859
2025-06-12	69.900	69.960	69.120	69.600	66.569	40,214,672
2025-06-11	68.000	69.950	67.760	69.760	66.722	133,881,906
2025-06-10	67.300	68.200	66.650	67.960	65.000	65,134,340
2025-06-09	67.360	68.100	67.000	67.000	64.082	31,745,789
2025-06-06	68.290	69.000	67.100	67.500	64.560	75,911,648
2025-06-05	68.600	68.600	66.820	67.980	65.019	68,853,852
2025-06-04	67.960	68.980	67.650	68.600	65.612	88,836,469
2025-06-03	67.510	68.860	67.140	67.800	64.847	67,992,398
2025-06-02	68.600	68.600	67.320	67.500	64.560	48,188,922
2025-05-30	68.900	68.900	67.300	68.600	65.612	334,301,594
2025-05-29	69.000	69.440	67.810	68.900	65.899	204,023,297
2025-05-28	69.890	69.900	68.010	68.750	65.756	91,686,680
2025-05-27	69.880	69.990	68.860	69.100	66.091	103,535,000
2025-05-26	68.950	70.130	68.950	69.890	66.846	30,740,760
2025-05-23	69.280	69.460	68.210	68.950	65.947	94,687,438
2025-05-22	70.300	70.300	68.450	69.100	66.091	105,710,305
2025-05-20	71.000	71.000	69.500	70.300	67.238	119,736,602
2025-05-19	69.900	70.500	68.620	70.000	66.952	98,174,688
2025-05-16	72.500	73.150	71.000	72.160	65.825	248,162,406
2025-05-15	74.000	74.000	72.050	72.500	66.135	221,022,094
2025-05-14	74.000	74.000	71.810	73.900	67.412	169,493,500
2025-05-13	74.100	75.000	72.520	73.360	66.919	178,028,797
2025-05-12	74.930	74.930	73.010	74.000	67.503	115,911,398
2025-05-09	74.000	74.370	72.800	73.200	66.773	153,904,797
2025-05-08	72.090	73.620	72.090	73.400	66.956	121,387,508
2025-05-07	70.010	72.490	70.010	72.490	66.126	248,506,406

← NewerPage 6 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.