Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 595.00 | 595.00 | 591.20 | 591.58 | 591.58 | 175,882 |
| 2026-10-15 | 602.00 | 602.00 | 601.00 | 601.06 | 601.06 | 37,808 |
| 2026-10-14 | 591.20 | 600.00 | 591.20 | 599.85 | 599.85 | 85,620 |
| 2026-10-13 | 600.00 | 600.00 | 598.34 | 598.34 | 598.34 | 84,373 |
| 2026-10-09 | 595.00 | 600.00 | 595.00 | 599.21 | 599.21 | 103,766 |
| 2026-10-08 | 595.00 | 595.00 | 591.00 | 591.98 | 591.98 | 46,307 |
| 2026-10-07 | 585.00 | 592.00 | 585.00 | 590.84 | 590.84 | 99,985 |
| 2026-10-06 | 585.00 | 586.10 | 580.00 | 581.08 | 581.08 | 130,440 |
| 2026-10-05 | 595.00 | 595.00 | 580.00 | 582.77 | 582.77 | 209,914 |
| 2026-10-02 | 595.00 | 595.00 | 590.50 | 593.13 | 593.13 | 37,846 |
| 2026-10-01 | 602.00 | 602.00 | 594.00 | 594.11 | 594.11 | 46,163 |
| 2026-09-30 | 594.00 | 601.00 | 594.00 | 600.03 | 600.03 | 82,954 |
| 2026-09-29 | 593.00 | 599.00 | 593.00 | 596.94 | 596.94 | 137,077 |
| 2026-09-28 | 593.00 | 593.00 | 590.00 | 592.95 | 592.95 | 24,837 |
| 2026-09-25 | 594.00 | 597.00 | 590.00 | 594.74 | 594.74 | 104,143 |
| 2026-09-24 | 599.00 | 599.00 | 594.00 | 595.45 | 595.45 | 97,355 |
| 2026-09-23 | 587.12 | 592.00 | 587.12 | 588.97 | 588.97 | 76,889 |
| 2026-09-22 | 587.00 | 589.93 | 586.99 | 587.12 | 587.12 | 99,511 |
| 2026-09-21 | 593.00 | 593.00 | 590.00 | 590.12 | 590.12 | 103,407 |
| 2026-09-17 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 13,111 |
| 2026-09-16 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 93,944 |
| 2026-09-15 | 573.00 | 580.00 | 573.00 | 580.00 | 580.00 | 136,318 |
| 2026-09-14 | 579.30 | 579.30 | 573.12 | 573.12 | 573.12 | 119,623 |
| 2026-09-11 | 585.40 | 585.40 | 578.00 | 579.31 | 579.31 | 53,079 |
| 2026-09-10 | 585.90 | 586.00 | 585.00 | 585.40 | 585.40 | 139,863 |
| 2026-09-09 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | 29,024 |
| 2026-09-08 | 595.00 | 595.00 | 588.00 | 589.98 | 589.98 | 161,680 |
| 2026-09-07 | 589.00 | 590.00 | 585.00 | 588.51 | 588.51 | 66,509 |
| 2026-09-04 | 588.60 | 589.00 | 587.00 | 587.86 | 587.86 | 59,691 |
| 2026-09-03 | 585.00 | 589.99 | 585.00 | 588.60 | 588.60 | 36,037 |
| 2026-09-02 | 585.00 | 590.00 | 585.00 | 585.04 | 585.04 | 123,917 |
| 2026-09-01 | 590.00 | 590.00 | 589.13 | 589.13 | 589.13 | 47,061 |
| 2026-08-31 | 587.00 | 595.00 | 586.00 | 590.00 | 590.00 | 140,701 |
| 2026-08-28 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | 26,493 |
| 2026-08-27 | 582.50 | 589.99 | 582.50 | 585.80 | 585.80 | 53,463 |
| 2026-08-26 | 585.00 | 585.00 | 582.00 | 582.32 | 582.32 | 94,281 |
| 2026-08-25 | 584.00 | 590.00 | 583.00 | 590.00 | 590.00 | 248,336 |
| 2026-08-24 | 589.00 | 590.00 | 583.00 | 584.61 | 584.61 | 99,951 |
| 2026-08-21 | 588.90 | 590.00 | 585.00 | 588.83 | 588.83 | 180,656 |
| 2026-08-20 | 585.00 | 589.00 | 583.00 | 584.02 | 584.02 | 46,721 |
| 2026-08-19 | 590.00 | 595.00 | 588.00 | 588.57 | 588.57 | 70,689 |
| 2026-08-18 | 590.00 | 590.00 | 583.00 | 589.73 | 589.73 | 184,468 |
| 2026-08-17 | 590.00 | 592.50 | 589.00 | 590.21 | 590.21 | 95,671 |
| 2026-08-14 | 587.00 | 590.00 | 587.00 | 587.85 | 587.85 | 75,961 |
| 2026-08-13 | 587.07 | 593.10 | 587.07 | 587.99 | 587.99 | 77,631 |
| 2026-08-12 | 590.00 | 598.00 | 590.00 | 590.01 | 590.01 | 110,486 |
| 2026-08-11 | 590.00 | 598.98 | 590.00 | 595.44 | 595.44 | 102,093 |
| 2026-08-10 | 590.00 | 599.99 | 589.00 | 590.38 | 590.38 | 132,170 |
| 2026-08-07 | 615.00 | 615.00 | 583.00 | 587.43 | 587.43 | 57,874 |
| 2026-08-06 | 588.00 | 590.00 | 585.00 | 585.53 | 585.53 | 286,460 |
| 2026-08-05 | 580.00 | 590.00 | 580.00 | 586.66 | 586.66 | 1,111,797 |
| 2026-08-04 | 584.00 | 595.00 | 581.00 | 589.49 | 589.49 | 164,950 |
| 2026-08-03 | 577.00 | 585.00 | 577.00 | 581.55 | 581.55 | 137,719 |
| 2026-07-31 | 577.00 | 577.00 | 576.00 | 576.81 | 576.81 | 108,274 |
| 2026-07-30 | 568.40 | 579.00 | 568.40 | 574.26 | 574.26 | 91,916 |
| 2026-07-29 | 562.30 | 567.70 | 560.00 | 567.35 | 567.35 | 137,568 |
| 2026-07-28 | 560.00 | 569.00 | 549.00 | 562.30 | 562.30 | 152,621 |
| 2026-07-27 | 547.00 | 554.95 | 540.00 | 548.64 | 548.64 | 128,279 |
| 2026-07-24 | 555.00 | 555.00 | 545.26 | 546.90 | 546.90 | 250,848 |
| 2026-07-23 | 559.00 | 559.00 | 558.00 | 558.73 | 558.73 | 38,633 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 34.8191 CLP |
| 2026-01-12 | 6.3104 CLP |
| 2025-05-12 | 47.9460 CLP |
| 2025-01-13 | 8.0265 CLP |
| 2024-05-13 | 32.1229 CLP |
| 2024-01-15 | 4.8753 CLP |
| 2023-05-15 | 18.9519 CLP |
| 2023-01-16 | 2.9056 CLP |
| 2022-05-16 | 3.0614 CLP |
| 2022-01-17 | 1.1794 CLP |
| 2021-05-24 | 21.6020 CLP |
| 2020-05-22 | 26.6840 CLP |
| 2020-01-20 | 2.3584 CLP |
| 2019-05-13 | 11.4115 CLP |
| 2019-01-07 | 11.1956 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.