Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	117.90	117.90	114.00	114.65	76.086	345,208
2022-06-03	115.00	118.17	115.00	117.90	78.243	535,828
2022-06-02	112.99	113.00	112.99	113.00	74.991	380,122
2022-06-01	113.89	113.89	113.83	113.83	75.542	78,782
2022-05-31	112.00	115.99	112.00	115.99	76.976	219,788
2022-05-30	112.00	114.90	112.00	112.96	74.965	558,271
2022-05-27	112.01	112.40	110.89	112.40	74.593	272,151
2022-05-26	109.60	111.00	109.60	111.00	73.664	279,793
2022-05-25	112.01	112.60	112.01	112.49	74.653	774,239
2022-05-24	111.00	115.00	111.00	114.90	76.252	119,756
2022-05-23	112.00	113.00	109.00	109.60	72.735	116,270
2022-05-20	112.00	112.00	111.28	111.28	73.850	1,368,262
2022-05-19	109.00	113.00	109.00	111.20	73.797	1,094,194
2022-05-18	114.00	114.00	111.00	111.00	73.664	991,254
2022-05-17	115.00	119.00	110.10	114.78	76.173	164,197
2022-05-16	110.00	110.00	110.00	110.00	73.000	69,537
2022-05-13	117.00	117.00	111.00	113.79	73.484	480,002
2022-05-12	110.00	118.00	110.00	115.33	74.478	310,015
2022-05-11	105.01	108.10	105.01	108.00	69.745	189,131
2022-05-10	109.00	110.10	109.00	110.10	71.101	9,914
2022-05-09	116.00	116.00	110.00	110.10	71.101	287,736
2022-05-06	111.00	113.00	109.00	113.00	72.974	4,867,466
2022-05-05	119.00	119.00	115.00	115.00	74.265	87,624
2022-05-04	120.00	122.00	117.00	117.00	75.557	1,227,770
2022-05-03	118.01	119.00	116.82	118.00	76.203	1,083,224
2022-05-02	122.10	122.11	120.00	121.34	78.360	188,374
2022-04-29	127.00	127.00	126.83	126.83	81.905	72,025
2022-04-28	128.60	128.60	126.94	126.94	81.976	9,031
2022-04-27	126.94	126.94	126.94	126.94	81.976	40,472
2022-04-26	126.91	127.00	126.91	126.94	81.976	101,090
2022-04-25	126.91	126.91	126.91	126.91	81.957	10,293
2022-04-22	123.01	126.99	123.01	126.91	81.957	114,069
2022-04-21	122.01	123.99	121.00	121.83	78.676	212,049
2022-04-20	126.81	126.81	126.81	126.81	81.892	2,913
2022-04-19	125.40	126.81	125.40	126.81	81.892	11,056
2022-04-18	130.00	130.00	126.81	126.81	81.892	13,550
2022-04-14	128.40	128.94	125.40	126.81	81.892	116,190
2022-04-13	129.00	130.00	129.00	129.00	83.306	110,245
2022-04-12	131.99	131.99	127.50	128.46	82.958	51,869
2022-04-11	128.00	131.99	127.22	131.99	85.237	206,416
2022-04-08	130.00	132.92	130.00	132.92	85.838	27,977
2022-04-07	133.00	134.00	130.00	132.92	85.838	196,849
2022-04-06	133.50	135.01	133.30	135.00	87.181	3,931,086
2022-04-05	134.80	134.90	134.69	134.69	86.981	99,735
2022-04-04	135.04	135.04	133.69	134.80	87.052	55,334
2022-04-01	136.50	136.50	134.65	135.04	87.207	230,516
2022-03-31	136.50	138.37	136.50	137.96	89.093	93,818
2022-03-30	138.50	139.00	135.00	136.55	88.182	82,699
2022-03-29	137.87	139.00	137.87	138.71	89.577	73,075
2022-03-28	140.00	140.00	135.20	139.26	89.932	141,437
2022-03-25	140.01	140.01	135.00	138.76	89.609	239,592
2022-03-24	139.00	140.00	139.00	139.36	89.997	326,406
2022-03-23	140.00	140.00	139.00	139.46	90.061	57,717
2022-03-22	142.00	142.00	140.00	141.88	91.624	26,159
2022-03-21	142.50	142.50	140.00	141.88	91.624	49,824
2022-03-18	142.00	142.50	141.00	141.40	91.314	131,739
2022-03-17	141.10	142.50	139.90	140.14	90.500	326,027
2022-03-16	140.00	141.01	140.00	140.96	91.030	118,580
2022-03-15	143.00	143.00	139.98	139.98	90.397	630,460
2022-03-14	143.55	146.20	143.55	145.00	93.639	39,658

← NewerPage 19 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.