Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 553.00 | 568.00 | 553.00 | 559.33 | 559.33 | 36,730 |
| 2026-07-21 | 555.05 | 555.05 | 554.00 | 554.72 | 554.72 | 54,856 |
| 2026-07-20 | 560.00 | 560.00 | 555.00 | 555.02 | 555.02 | 52,415 |
| 2026-07-17 | 552.00 | 555.00 | 552.00 | 552.38 | 552.38 | 81,762 |
| 2026-07-15 | 550.00 | 555.00 | 550.00 | 553.27 | 553.27 | 104,417 |
| 2026-07-14 | 549.05 | 551.50 | 549.00 | 549.08 | 549.08 | 46,005 |
| 2026-07-13 | 551.00 | 551.00 | 548.00 | 549.05 | 549.05 | 139,094 |
| 2026-07-10 | 554.99 | 555.00 | 545.00 | 547.76 | 547.76 | 111,724 |
| 2026-07-09 | 555.00 | 555.00 | 549.45 | 552.90 | 552.90 | 79,996 |
| 2026-07-08 | 545.00 | 554.00 | 545.00 | 549.63 | 549.63 | 77,066 |
| 2026-07-07 | 538.00 | 538.98 | 533.00 | 538.00 | 538.00 | 50,000 |
| 2026-07-06 | 539.00 | 539.00 | 531.99 | 532.71 | 532.71 | 79,995 |
| 2026-07-03 | 533.00 | 538.30 | 530.00 | 538.30 | 538.30 | 48,645 |
| 2026-07-02 | 529.00 | 535.00 | 529.00 | 535.00 | 535.00 | 43,588 |
| 2026-07-01 | 535.15 | 535.15 | 533.99 | 534.09 | 534.09 | 96,234 |
| 2026-06-30 | 538.00 | 538.00 | 520.00 | 533.23 | 533.23 | 74,566 |
| 2026-06-26 | 536.00 | 540.00 | 533.50 | 537.95 | 537.95 | 58,247 |
| 2026-06-25 | 540.00 | 540.00 | 533.30 | 533.60 | 533.60 | 90,065 |
| 2026-06-24 | 537.01 | 540.00 | 534.00 | 535.17 | 535.17 | 186,847 |
| 2026-06-23 | 534.00 | 540.00 | 533.33 | 537.31 | 537.31 | 103,031 |
| 2026-06-22 | 539.90 | 539.90 | 533.00 | 537.22 | 537.22 | 90,877 |
| 2026-06-19 | 532.01 | 536.88 | 530.00 | 532.30 | 532.30 | 113,318 |
| 2026-06-18 | 540.00 | 546.00 | 529.00 | 531.06 | 531.06 | 274,409 |
| 2026-06-17 | 545.00 | 545.00 | 539.51 | 539.51 | 539.51 | 27,885 |
| 2026-06-16 | 536.28 | 545.00 | 535.00 | 544.71 | 544.71 | 224,010 |
| 2026-06-15 | 540.00 | 540.00 | 530.00 | 536.28 | 536.28 | 90,739 |
| 2026-06-12 | 530.00 | 536.50 | 530.00 | 533.98 | 533.98 | 248,348 |
| 2026-06-11 | 531.94 | 535.00 | 520.00 | 525.59 | 525.59 | 360,926 |
| 2026-06-10 | 539.00 | 539.00 | 531.00 | 531.94 | 531.94 | 106,949 |
| 2026-06-09 | 539.95 | 539.95 | 530.00 | 532.40 | 532.40 | 149,412 |
| 2026-06-08 | 536.00 | 539.95 | 535.00 | 539.95 | 539.95 | 52,169 |
| 2026-06-05 | 535.50 | 539.99 | 530.00 | 533.13 | 533.13 | 168,392 |
| 2026-06-04 | 535.00 | 535.10 | 535.00 | 535.04 | 535.04 | 112,146 |
| 2026-06-03 | 541.00 | 544.99 | 530.00 | 535.05 | 535.05 | 169,015 |
| 2026-06-02 | 550.00 | 569.99 | 535.00 | 538.07 | 538.07 | 604,071 |
| 2026-06-01 | 539.60 | 539.60 | 537.00 | 538.54 | 538.54 | 75,367 |
| 2026-05-29 | 530.00 | 540.00 | 530.00 | 539.60 | 539.60 | 314,835 |
| 2026-05-28 | 521.00 | 530.00 | 518.00 | 527.71 | 527.71 | 124,519 |
| 2026-05-27 | 518.50 | 530.00 | 518.00 | 526.55 | 526.55 | 265,967 |
| 2026-05-26 | 513.00 | 517.00 | 513.00 | 516.31 | 516.31 | 258,871 |
| 2026-05-25 | 518.50 | 518.50 | 511.00 | 516.00 | 516.00 | 1,367,927 |
| 2026-05-22 | 519.00 | 519.90 | 518.00 | 518.01 | 518.01 | 496,320 |
| 2026-05-20 | 519.00 | 520.00 | 515.00 | 518.06 | 518.06 | 1,130,054 |
| 2026-05-19 | 518.37 | 518.37 | 511.83 | 515.87 | 515.87 | 192,944 |
| 2026-05-18 | 519.99 | 520.00 | 517.00 | 518.37 | 518.37 | 222,494 |
| 2026-05-15 | 518.00 | 518.00 | 510.00 | 511.34 | 511.34 | 137,933 |
| 2026-05-14 | 520.00 | 520.00 | 513.00 | 518.88 | 518.88 | 133,067 |
| 2026-05-13 | 525.00 | 525.00 | 501.93 | 519.84 | 519.84 | 1,013,581 |
| 2026-05-12 | 510.00 | 520.00 | 508.00 | 518.13 | 518.13 | 468,882 |
| 2026-05-11 | 510.00 | 516.47 | 501.93 | 514.02 | 514.02 | 253,726 |
| 2026-05-08 | 556.00 | 559.94 | 540.00 | 540.00 | 505.14 | 1,101,504 |
| 2026-05-07 | 565.00 | 565.00 | 545.00 | 550.89 | 515.33 | 749,764 |
| 2026-05-06 | 564.99 | 565.00 | 560.00 | 565.00 | 528.53 | 326,940 |
| 2026-05-05 | 556.01 | 565.00 | 550.00 | 552.00 | 516.37 | 1,419,587 |
| 2026-05-04 | 565.00 | 567.00 | 550.00 | 556.18 | 520.28 | 544,585 |
| 2026-04-30 | 560.00 | 565.00 | 549.00 | 556.28 | 520.37 | 297,796 |
| 2026-04-29 | 570.00 | 570.00 | 550.00 | 565.00 | 528.53 | 260,956 |
| 2026-04-28 | 569.00 | 569.00 | 550.00 | 558.75 | 522.68 | 2,109,304 |
| 2026-04-27 | 557.00 | 570.00 | 550.00 | 557.38 | 521.40 | 476,174 |
| 2026-04-24 | 547.00 | 560.00 | 547.00 | 554.84 | 519.02 | 493,589 |
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.