Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	138.80	139.10	137.00	137.93	91.536	1,570,267
2022-09-01	137.58	138.00	137.40	137.40	91.184	98,636
2022-08-31	136.00	137.89	136.00	137.74	91.410	1,082,595
2022-08-30	137.82	138.00	135.33	137.99	91.576	1,440,977
2022-08-29	137.90	145.00	137.45	139.21	92.385	2,127,433
2022-08-26	131.00	142.00	131.00	137.90	91.516	844,940
2022-08-25	120.00	130.10	120.00	130.04	86.300	1,229,342
2022-08-24	120.00	125.00	119.00	119.09	79.033	251,908
2022-08-23	118.00	118.70	118.00	118.18	78.429	307,881
2022-08-22	119.00	119.00	118.98	118.98	78.960	296,270
2022-08-19	117.73	118.50	115.00	116.01	76.989	488,085
2022-08-18	119.40	120.00	118.00	118.92	78.920	1,025,394
2022-08-17	116.79	118.49	113.51	117.03	77.666	599,836
2022-08-16	119.00	119.00	117.00	117.97	78.290	57,613
2022-08-12	118.00	118.00	117.90	117.96	78.283	74,502
2022-08-11	118.00	118.00	118.00	118.00	78.309	250,679
2022-08-10	118.00	118.00	117.01	117.88	78.230	261,747
2022-08-09	118.35	118.35	118.00	118.00	78.309	151,080
2022-08-08	118.90	118.90	117.00	118.35	78.542	275,300
2022-08-05	118.45	118.45	117.27	117.44	77.938	695,293
2022-08-04	114.50	115.00	112.70	112.81	74.865	237,027
2022-08-03	115.00	115.00	112.00	112.67	74.772	153,763
2022-08-02	118.90	118.90	115.97	115.97	76.962	112,794
2022-08-01	113.00	116.10	113.00	115.03	76.338	449,010
2022-07-29	116.58	116.58	113.00	113.62	75.403	826,343
2022-07-28	119.90	119.90	116.00	116.58	77.367	788,006
2022-07-27	112.00	119.90	110.00	115.00	76.319	547,730
2022-07-26	111.00	115.00	111.00	112.55	74.693	358,600
2022-07-25	110.00	110.00	109.80	109.98	72.987	318,043
2022-07-22	112.00	112.01	111.95	112.01	74.334	56,013
2022-07-21	110.52	112.50	110.52	112.01	74.334	71,486
2022-07-20	108.47	114.99	108.47	110.52	73.345	330,892
2022-07-19	109.90	109.90	108.48	108.48	71.992	43,336
2022-07-18	109.90	110.00	102.01	108.48	71.992	340,761
2022-07-15	105.26	110.00	105.26	109.97	72.980	204,421
2022-07-14	104.00	106.80	103.99	105.26	69.855	326,217
2022-07-13	103.00	104.00	103.00	103.99	69.012	126,748
2022-07-12	103.00	105.00	103.00	103.85	68.919	77,871
2022-07-11	99.000	103.00	99.000	100.00	66.364	77,228
2022-07-08	99.380	99.380	99.380	99.380	65.953	4,540
2022-07-07	99.380	99.380	99.380	99.380	65.953	10,341
2022-07-06	100.00	100.00	98.410	99.380	65.953	107,822
2022-07-05	104.98	104.98	100.00	101.55	67.393	385,880
2022-07-04	105.00	105.77	105.00	105.77	70.193	14,286
2022-07-01	105.77	110.00	105.77	105.77	70.193	1,446
2022-06-30	106.98	106.98	104.50	105.77	70.193	81,833
2022-06-29	107.56	107.56	107.56	107.56	71.381	15,944
2022-06-28	105.93	107.56	105.93	107.56	71.381	53,520
2022-06-24	107.00	107.56	107.00	107.56	71.381	11,236
2022-06-23	110.00	111.00	105.00	107.56	71.381	218,093
2022-06-20	111.98	111.98	111.98	111.98	74.314	62
2022-06-17	112.00	112.00	111.98	111.98	74.314	200,274
2022-06-16	111.00	111.00	110.00	110.05	73.034	591,384
2022-06-15	111.09	111.09	111.00	111.00	73.664	130,004
2022-06-14	115.87	115.87	110.11	111.09	73.724	309,842
2022-06-13	113.00	113.02	113.00	113.02	75.005	90,897
2022-06-10	115.83	116.00	115.00	115.87	76.896	189,500
2022-06-09	117.00	117.00	115.83	115.89	76.909	113,805
2022-06-08	117.20	117.20	116.94	116.94	77.606	70,354
2022-06-07	116.99	117.00	115.00	116.90	77.579	928,130

← NewerPage 18 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.