Enel Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	62.070	63.000	61.640	62.010	56.566	33,734,152
2025-02-07	62.890	63.670	62.000	62.000	56.557	39,702,648
2025-02-06	62.000	62.900	60.870	62.890	57.369	58,998,520
2025-02-05	60.200	62.000	60.010	61.310	55.927	80,419,031
2025-02-04	58.950	61.070	58.560	60.500	55.188	78,572,930
2025-02-03	58.100	58.950	57.750	58.950	53.775	51,971,367
2025-01-31	58.920	59.800	58.210	58.300	53.182	45,206,840
2025-01-30	58.400	58.980	58.400	58.740	53.583	86,027,281
2025-01-29	58.550	58.550	58.020	58.300	53.182	78,368,336
2025-01-28	58.170	58.880	57.780	58.400	53.273	81,415,367
2025-01-27	56.800	58.390	56.800	58.310	53.191	35,787,031
2025-01-24	58.030	58.800	57.810	58.000	52.908	93,789,539
2025-01-23	58.230	58.950	58.000	58.400	53.273	37,117,281
2025-01-22	58.500	59.300	58.110	58.520	53.382	68,642,047
2025-01-21	57.800	58.500	56.800	58.500	53.364	70,016,672
2025-01-20	57.400	58.500	57.100	57.690	52.625	11,715,370
2025-01-17	58.260	58.960	58.000	58.000	52.081	165,264,797
2025-01-16	58.300	58.490	58.000	58.000	52.081	22,593,650
2025-01-15	57.840	58.490	57.840	58.280	52.332	72,310,039
2025-01-14	58.180	58.900	57.760	57.760	51.865	133,352,000
2025-01-13	58.600	58.750	57.650	57.650	51.767	38,043,320
2025-01-10	58.980	58.990	58.360	58.450	52.485	54,600,910
2025-01-09	58.000	59.000	58.000	58.300	52.350	20,209,180
2025-01-08	58.100	58.500	57.750	58.250	52.305	50,140,434
2025-01-07	57.700	58.500	57.700	58.370	52.413	44,773,312
2025-01-06	57.200	57.990	57.200	57.600	51.722	40,482,770
2025-01-03	57.400	57.900	57.000	57.190	51.353	23,710,410
2025-01-02	57.300	57.770	57.040	57.150	51.318	15,025,250
2024-12-30	57.100	57.700	57.000	57.500	51.632	26,963,279
2024-12-27	57.120	57.420	56.530	57.000	51.183	59,961,281
2024-12-26	56.900	57.940	56.900	57.120	51.291	26,732,609
2024-12-24	57.000	57.700	57.000	57.110	51.282	7,344,135
2024-12-23	57.580	57.700	56.700	57.000	51.183	33,050,129
2024-12-20	56.900	57.570	56.120	57.570	51.695	131,509,109
2024-12-19	57.080	57.080	56.260	57.000	51.183	66,502,570
2024-12-18	57.300	57.530	56.010	57.100	51.273	49,639,129
2024-12-17	58.000	58.000	57.050	57.140	51.309	367,014,594
2024-12-16	56.750	57.600	56.740	57.500	51.632	55,118,312
2024-12-13	56.910	57.480	56.870	57.300	51.452	65,646,609
2024-12-12	55.720	57.250	55.660	57.250	51.407	90,565,156
2024-12-11	55.720	55.800	55.200	55.800	50.105	89,677,250
2024-12-10	54.400	55.800	54.400	55.600	49.926	79,398,531
2024-12-09	54.430	54.890	54.350	54.890	49.288	70,033,805
2024-12-06	54.600	54.970	54.220	54.550	48.983	20,521,211
2024-12-05	53.530	54.750	53.530	54.590	49.019	67,926,094
2024-12-04	53.500	54.390	53.260	54.390	48.839	74,530,156
2024-12-03	54.490	54.490	53.810	53.980	48.471	64,670,230
2024-12-02	53.590	54.170	53.380	54.000	48.489	101,850,703
2024-11-29	53.890	53.900	53.350	53.600	48.130	63,906,801
2024-11-28	53.320	53.750	53.160	53.750	48.265	54,259,871
2024-11-27	52.500	53.260	52.500	53.030	47.618	66,713,484
2024-11-26	52.000	52.450	51.500	52.180	46.855	138,455,500
2024-11-25	53.710	53.910	51.500	51.500	46.244	797,630,062
2024-11-22	54.380	55.000	53.500	53.570	48.103	74,994,953
2024-11-21	54.400	54.800	54.200	54.540	48.974	75,216,719
2024-11-20	55.000	55.120	54.220	54.390	48.839	50,716,113
2024-11-19	54.070	55.000	54.060	55.000	49.387	73,043,281
2024-11-18	53.640	55.290	53.370	53.890	48.390	62,681,539
2024-11-15	52.500	53.980	52.090	53.890	48.390	73,261,914
2024-11-14	52.160	53.220	52.150	52.490	47.133	72,445,555

← NewerPage 8 of 21 · 1,247 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.