Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	200.00	206.00	200.00	204.25	137.70	1,580,728
2023-03-01	191.00	200.10	191.00	200.00	134.84	1,980,993
2023-02-28	191.00	191.00	191.00	191.00	128.77	7,573
2023-02-27	181.50	191.00	181.50	191.00	128.77	131,045
2023-02-24	187.47	191.02	187.47	191.02	128.78	528,915
2023-02-23	191.00	191.00	189.36	189.36	127.66	4,923
2023-02-22	189.00	191.00	189.00	189.36	127.66	208,089
2023-02-21	185.00	189.00	185.00	189.00	127.42	567,441
2023-02-20	185.00	185.01	185.00	185.01	124.73	333,086
2023-02-17	189.99	189.99	189.99	189.99	128.09	3,558
2023-02-16	190.00	190.00	189.90	189.99	128.09	344,706
2023-02-15	190.00	191.21	190.00	191.21	128.91	7,812
2023-02-14	191.00	191.21	191.00	191.21	128.91	6,582
2023-02-13	191.11	191.21	191.11	191.21	128.91	42,041
2023-02-10	193.00	199.85	193.00	199.85	134.73	4,211
2023-02-09	199.85	199.85	199.85	199.85	134.73	16,161
2023-02-08	199.85	199.85	199.85	199.85	134.73	3,682
2023-02-07	198.00	199.85	198.00	199.85	134.73	4,279
2023-02-03	200.00	202.00	195.00	199.85	134.73	59,134
2023-02-02	196.00	200.00	192.00	198.65	133.93	584,390
2023-02-01	196.20	197.00	195.00	196.62	132.56	127,492
2023-01-31	194.94	200.00	191.01	196.10	132.21	509,118
2023-01-30	190.00	200.00	188.10	194.95	131.43	935,570
2023-01-27	193.00	195.00	183.70	194.97	131.44	593,390
2023-01-26	191.00	193.00	191.00	193.00	130.12	310,785
2023-01-25	192.50	192.50	192.50	192.50	129.78	10,611
2023-01-24	190.00	192.50	190.00	192.50	129.78	92,208
2023-01-23	209.00	209.00	190.00	190.00	128.09	11,638
2023-01-20	188.00	190.00	188.00	190.00	128.09	402,928
2023-01-19	182.01	186.00	182.00	186.00	125.40	165,083
2023-01-18	186.90	188.00	186.90	188.00	126.75	304,239
2023-01-17	186.49	187.00	185.10	186.97	126.05	360,446
2023-01-16	185.92	185.92	185.92	185.92	125.34	220
2023-01-13	188.00	188.00	185.92	185.92	123.38	15,005
2023-01-12	185.67	186.00	185.67	185.92	123.38	199,604
2023-01-11	186.00	186.00	185.67	185.67	123.22	8,087
2023-01-10	188.50	188.50	185.67	185.67	123.22	5,297
2023-01-09	190.00	190.00	185.00	185.67	123.22	66,724
2023-01-06	190.00	190.00	190.00	190.00	126.09	200,172
2023-01-05	189.00	190.00	189.00	189.21	125.57	238,906
2023-01-04	188.50	188.50	188.00	188.00	124.76	479,218
2023-01-03	188.00	190.00	186.12	188.28	124.95	705,412
2022-12-30	188.00	190.00	187.00	188.11	124.84	1,484,180
2022-12-29	186.00	187.00	186.00	186.88	124.02	214,283
2022-12-28	186.00	188.00	186.00	187.31	124.31	2,019,630
2022-12-27	184.06	186.00	181.51	184.11	122.18	1,478,244
2022-12-26	186.00	186.00	185.00	185.92	123.38	350,578
2022-12-23	186.00	187.00	186.00	186.08	123.49	189,220
2022-12-22	185.00	187.00	185.00	186.12	123.52	412,677
2022-12-21	184.00	185.00	184.00	184.49	122.43	318,473
2022-12-20	181.00	185.00	181.00	184.09	122.17	999,384
2022-12-19	175.93	178.50	175.93	177.76	117.97	259,669
2022-12-16	176.00	176.00	175.93	175.93	116.75	85,188
2022-12-15	174.02	176.00	171.00	176.00	116.80	1,057,049
2022-12-14	172.00	174.50	172.00	174.01	115.48	752,305
2022-12-13	170.99	171.50	170.99	171.00	113.48	934,275
2022-12-12	170.00	171.00	168.31	170.99	113.48	1,334,305
2022-12-09	171.00	171.00	171.00	171.00	113.48	6,560
2022-12-07	169.99	171.00	166.01	171.00	113.48	5,770,546
2022-12-06	164.00	170.50	164.00	170.47	113.13	862,804

← NewerPage 16 of 21 · 1,240 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.