Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 155.93 | 155.93 | 149.00 | 150.39 | 96.415 | 100,691 |
| 2021-12-10 | 156.00 | 156.00 | 155.93 | 155.93 | 99.967 | 61,053 |
| 2021-12-09 | 159.00 | 159.40 | 150.00 | 155.68 | 99.807 | 688,658 |
| 2021-12-07 | 160.00 | 162.00 | 151.00 | 159.48 | 102.24 | 2,168,458 |
| 2021-12-06 | 165.00 | 165.00 | 155.00 | 155.00 | 99.371 | 16,100 |
| 2021-12-03 | 155.00 | 155.00 | 155.00 | 155.00 | 99.371 | 46,604 |
| 2021-12-02 | 156.39 | 156.40 | 156.34 | 156.34 | 100.23 | 67,991 |
| 2021-12-01 | 158.00 | 164.07 | 158.00 | 164.07 | 105.19 | 7,942 |
| 2021-11-30 | 151.00 | 168.99 | 151.00 | 164.07 | 105.19 | 113,025 |
| 2021-11-29 | 151.90 | 158.00 | 151.90 | 157.59 | 101.03 | 108,349 |
| 2021-11-26 | 158.68 | 160.00 | 157.09 | 159.87 | 102.49 | 255,980 |
| 2021-11-25 | 159.35 | 160.00 | 158.00 | 158.68 | 101.73 | 130,229 |
| 2021-11-24 | 174.85 | 174.85 | 150.00 | 159.35 | 102.16 | 174,232 |
| 2021-11-23 | 173.00 | 178.00 | 173.00 | 177.71 | 113.93 | 343,930 |
| 2021-11-22 | 174.99 | 174.99 | 174.78 | 174.78 | 112.05 | 45,495 |
| 2021-11-19 | 160.00 | 160.00 | 157.00 | 159.13 | 102.02 | 71,078 |
| 2021-11-18 | 158.99 | 158.99 | 157.99 | 157.99 | 101.29 | 355,815 |
| 2021-11-17 | 158.99 | 159.00 | 158.99 | 158.99 | 101.93 | 259,966 |
| 2021-11-16 | 160.00 | 162.00 | 160.00 | 160.97 | 103.20 | 39,918 |
| 2021-11-15 | 177.60 | 177.60 | 177.60 | 177.60 | 113.86 | 10,339 |
| 2021-11-12 | 172.00 | 177.60 | 172.00 | 177.60 | 113.86 | 7,275 |
| 2021-11-10 | 177.60 | 177.60 | 177.60 | 177.60 | 113.86 | 3,563 |
| 2021-11-09 | 178.00 | 178.00 | 177.50 | 177.60 | 113.86 | 411,747 |
| 2021-11-08 | 179.96 | 179.96 | 178.00 | 178.49 | 114.43 | 212,330 |
| 2021-11-05 | 179.99 | 179.99 | 178.00 | 179.96 | 115.37 | 1,011,238 |
| 2021-11-04 | 175.00 | 178.00 | 175.00 | 178.00 | 114.12 | 413,478 |
| 2021-11-03 | 171.00 | 180.00 | 170.00 | 180.00 | 115.40 | 1,203,233 |
| 2021-11-02 | 169.80 | 175.00 | 169.49 | 170.32 | 109.19 | 256,654 |
| 2021-10-29 | 177.00 | 177.00 | 177.00 | 177.00 | 113.48 | 8,847 |
| 2021-10-28 | 176.90 | 177.00 | 176.90 | 177.00 | 113.48 | 386,044 |
| 2021-10-27 | 179.80 | 184.68 | 179.80 | 184.68 | 118.40 | 15,200 |
| 2021-10-26 | 180.00 | 187.00 | 180.00 | 184.68 | 118.40 | 114,208 |
| 2021-10-25 | 180.00 | 180.00 | 178.80 | 180.00 | 115.40 | 703,690 |
| 2021-10-22 | 173.10 | 175.99 | 173.10 | 174.07 | 111.60 | 44,781 |
| 2021-10-21 | 172.27 | 174.08 | 172.27 | 174.08 | 111.60 | 87,337 |
| 2021-10-20 | 170.17 | 175.00 | 170.00 | 172.27 | 110.44 | 99,238 |
← NewerPage 21 of 21 · 1,236 trading days
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.