Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	170.00	170.00	165.09	166.97	110.81	598,714
2022-12-02	172.03	177.00	170.10	170.49	113.14	182,167
2022-12-01	176.00	178.00	176.00	178.00	118.13	7,828
2022-11-30	185.00	185.00	175.00	178.00	118.13	183,871
2022-11-29	182.90	189.90	171.01	178.69	118.59	1,286,772
2022-11-28	175.00	189.90	175.00	182.87	121.36	1,077,026
2022-11-25	155.01	175.00	155.00	168.33	111.71	1,402,345
2022-11-24	158.00	158.00	154.48	154.48	102.52	182,759
2022-11-23	151.21	156.00	151.21	155.53	103.22	285,643
2022-11-22	146.48	151.50	146.48	151.20	100.34	3,510,030
2022-11-21	144.00	149.99	144.00	146.48	97.210	136,428
2022-11-18	143.00	144.90	141.01	144.35	95.796	263,564
2022-11-17	144.80	145.00	144.80	145.00	96.228	81,493
2022-11-16	142.13	142.13	142.13	142.13	94.323	4,917
2022-11-15	141.90	143.00	141.90	142.13	94.323	138,068
2022-11-14	142.00	142.91	142.00	142.91	94.841	23,764
2022-11-11	143.49	143.50	142.91	142.91	94.841	40,775
2022-11-10	142.00	143.49	141.00	142.91	94.841	249,556
2022-11-09	141.01	141.01	138.00	140.21	93.049	292,102
2022-11-08	139.49	142.00	139.00	140.23	93.062	304,453
2022-11-07	136.00	139.49	136.00	139.43	92.531	520,525
2022-11-04	135.94	136.50	133.00	135.68	90.043	292,568
2022-11-03	136.00	136.00	135.94	135.94	90.215	42,698
2022-11-02	133.50	136.50	133.50	135.94	90.215	632,912
2022-10-28	135.00	135.00	130.00	132.83	88.151	291,622
2022-10-27	121.00	134.95	121.00	123.87	82.205	472,183
2022-10-26	120.00	122.90	120.00	121.28	80.486	404,774
2022-10-25	120.00	120.00	119.00	119.05	79.006	501,456
2022-10-24	123.00	123.90	120.00	120.00	79.637	177,637
2022-10-21	120.00	122.00	120.00	121.05	80.334	4,537,365
2022-10-20	117.50	119.10	117.00	119.03	78.993	276,340
2022-10-19	126.95	126.95	121.56	121.56	80.672	19,982
2022-10-18	121.56	121.56	121.56	121.56	80.672	1,903
2022-10-17	121.56	121.56	121.56	121.56	80.672	3,842
2022-10-14	121.00	123.00	121.00	121.56	80.672	130,876
2022-10-13	119.70	121.00	119.70	121.00	80.300	247,594
2022-10-12	124.00	124.00	111.12	115.55	76.684	840,946
2022-10-11	123.00	126.36	123.00	126.36	83.858	12,764
2022-10-07	126.00	127.00	126.00	126.36	83.858	58,030
2022-10-06	121.01	128.00	121.01	125.90	83.552	40,000
2022-10-05	125.90	125.90	125.90	125.90	83.552	1
2022-10-04	120.00	126.00	120.00	125.90	83.552	247,932
2022-09-30	128.00	128.00	123.00	126.15	83.718	320,702
2022-09-29	122.90	123.00	122.90	122.92	81.575	678,961
2022-09-28	121.10	125.50	121.10	122.99	81.621	457,077
2022-09-27	116.00	125.00	116.00	122.50	81.296	94,640
2022-09-26	112.00	120.00	112.00	116.95	77.613	88,900
2022-09-23	131.91	131.91	131.91	131.91	87.541	5,357
2022-09-22	125.00	132.00	125.00	131.91	87.541	141,675
2022-09-21	111.00	133.90	111.00	126.45	83.917	277,936
2022-09-20	135.58	135.58	111.00	133.80	88.795	124,218
2022-09-15	133.50	136.95	133.50	136.95	90.885	25,885
2022-09-14	136.95	136.95	136.95	136.95	90.885	2,293
2022-09-13	136.95	136.95	136.95	136.95	90.885	4,160,000
2022-09-12	136.97	136.98	136.97	136.98	90.905	114,122
2022-09-09	137.12	137.12	137.12	137.12	90.998	71,400
2022-09-08	137.13	137.13	137.13	137.13	91.005	10,915
2022-09-07	137.70	137.70	136.50	137.13	91.005	283,191
2022-09-06	143.41	143.41	138.09	138.10	91.649	814,261
2022-09-05	142.00	146.00	141.00	143.41	95.173	2,103,279

← NewerPage 17 of 21 · 1,236 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.