Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	70.010	72.490	70.010	72.490	66.126	248,506,406
2025-05-06	69.000	70.750	68.870	70.010	63.864	94,348,273
2025-05-05	67.000	68.900	66.670	68.900	62.851	102,021,797
2025-05-02	67.000	67.140	66.150	66.800	60.935	81,900,578
2025-04-30	65.500	67.210	65.500	67.000	61.118	224,316,609
2025-04-29	66.140	67.780	65.960	65.960	60.169	111,608,203
2025-04-28	65.010	65.700	65.010	65.500	59.749	51,640,578
2025-04-25	64.450	65.750	64.250	65.400	59.658	81,115,648
2025-04-24	64.900	64.950	63.800	64.450	58.792	168,852,891
2025-04-23	63.900	64.730	63.900	64.500	58.837	54,865,328
2025-04-22	62.710	64.300	62.620	63.850	58.244	144,873,703
2025-04-21	62.400	62.860	61.810	62.660	57.159	37,627,512
2025-04-17	63.020	63.400	62.110	62.460	56.976	187,633,500
2025-04-16	63.000	63.000	61.520	62.210	56.748	148,755,703
2025-04-15	62.450	63.450	61.890	62.270	56.803	41,230,727
2025-04-14	61.070	63.980	60.620	62.450	56.967	42,968,312
2025-04-11	60.500	60.850	59.150	60.450	55.143	74,068,242
2025-04-10	61.150	61.810	60.100	60.100	54.824	119,149,508
2025-04-09	59.140	63.000	58.750	62.100	56.648	59,873,238
2025-04-08	58.660	60.570	58.660	60.050	54.778	93,742,789
2025-04-07	59.990	59.990	56.410	58.620	53.473	188,394,500
2025-04-04	62.500	62.500	59.670	60.200	54.915	89,437,930
2025-04-03	62.000	62.890	61.730	61.980	56.538	52,265,199
2025-04-02	63.370	64.400	62.110	62.110	56.657	59,741,398
2025-04-01	62.500	64.300	62.000	64.000	58.381	55,514,500
2025-03-31	62.000	62.560	61.350	62.440	56.958	68,822,039
2025-03-28	61.500	62.200	61.500	61.800	56.374	52,331,160
2025-03-27	61.500	61.970	61.500	61.600	56.192	60,480,352
2025-03-26	61.630	61.980	61.360	61.500	56.101	32,886,609
2025-03-25	61.960	62.180	61.250	61.870	56.438	38,966,320
2025-03-24	61.910	62.930	61.650	61.760	56.338	62,919,113
2025-03-21	62.000	62.300	61.360	61.700	56.283	161,968,609
2025-03-20	61.700	62.200	61.500	62.000	56.557	47,404,320
2025-03-19	62.050	62.500	61.450	61.450	56.055	52,578,207
2025-03-18	62.660	62.660	61.710	61.980	56.538	68,274,203
2025-03-17	61.800	62.800	61.800	62.500	57.013	114,064,203
2025-03-14	62.040	62.810	61.950	61.950	56.511	116,544,797
2025-03-13	62.000	62.210	61.650	62.200	56.739	37,548,809
2025-03-12	61.800	62.310	61.200	62.000	56.557	106,389,398
2025-03-11	62.000	62.480	61.400	61.800	56.374	80,209,195
2025-03-10	61.370	62.990	60.900	61.510	56.110	82,068,258
2025-03-07	61.200	61.590	61.010	61.100	55.736	32,534,779
2025-03-06	62.000	62.110	61.190	61.600	56.192	92,699,844
2025-03-05	63.010	63.500	62.160	62.160	56.703	115,990,703
2025-03-04	63.500	63.510	62.150	62.500	57.013	45,036,000
2025-03-03	64.510	64.510	62.300	63.800	58.199	23,733,721
2025-02-28	64.500	64.500	63.200	63.450	57.879	204,423,703
2025-02-27	64.140	65.150	63.000	64.500	58.837	229,920,500
2025-02-26	63.050	65.200	63.050	64.800	59.111	49,559,059
2025-02-25	64.220	65.720	63.770	64.500	58.837	45,174,672
2025-02-24	64.940	64.990	63.500	64.250	58.609	97,824,227
2025-02-21	64.000	64.650	63.750	63.750	58.153	38,194,031
2025-02-20	63.670	64.800	63.670	64.000	58.381	117,948,602
2025-02-19	63.470	65.000	63.470	64.300	58.655	47,231,422
2025-02-18	64.270	64.990	63.610	64.450	58.792	74,215,484
2025-02-17	64.440	65.000	63.250	64.000	58.381	31,224,990
2025-02-14	64.880	65.210	64.110	64.420	58.764	49,739,059
2025-02-13	63.500	65.000	63.500	65.000	59.293	184,580,500
2025-02-12	63.010	64.000	62.340	64.000	58.381	29,306,189
2025-02-11	62.900	63.400	61.230	62.900	57.378	51,700,648

← NewerPage 7 of 21 · 1,245 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.