Enel Generación Chile S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	549.00	550.00	545.00	548.64	513.22	143,840
2026-04-22	560.00	560.00	540.00	549.00	513.56	592,762
2026-04-21	565.00	580.00	548.00	549.42	513.95	600,356
2026-04-20	569.98	575.00	562.00	568.37	531.68	135,901
2026-04-17	571.00	571.00	565.00	570.00	533.21	768,036
2026-04-16	580.00	582.00	570.00	578.23	540.90	85,941
2026-04-15	580.00	582.00	560.00	581.93	544.37	741,743
2026-04-14	560.00	581.00	560.00	579.24	541.85	189,622
2026-04-13	580.00	580.00	569.86	569.86	533.07	106,833
2026-04-10	579.99	580.00	575.00	580.00	542.56	573,816
2026-04-09	560.00	598.50	560.00	570.14	533.34	941,914
2026-04-08	545.00	575.00	545.00	559.92	523.78	797,386
2026-04-07	539.00	547.40	539.00	545.33	510.13	197,757
2026-04-06	525.32	550.00	525.32	539.35	504.53	223,668
2026-04-02	520.00	522.00	519.00	520.32	486.73	86,690
2026-04-01	520.00	520.00	519.99	519.99	486.42	97,200
2026-03-31	520.00	520.00	519.00	519.38	485.85	63,510
2026-03-30	520.00	520.00	519.00	519.04	485.53	285,035
2026-03-27	520.00	520.00	519.00	519.50	485.97	53,618
2026-03-26	518.00	520.00	505.00	514.47	481.26	31,154
2026-03-25	515.00	520.00	515.00	518.91	485.41	114,654
2026-03-24	516.00	516.00	509.35	515.12	481.87	234,757
2026-03-23	520.00	520.00	516.00	518.61	485.13	160,394
2026-03-20	515.00	520.00	515.00	520.00	486.43	45,422
2026-03-19	520.00	520.00	517.00	518.89	485.39	104,087
2026-03-18	514.00	520.00	514.00	518.65	485.17	163,222
2026-03-17	512.52	515.60	512.52	514.47	481.26	158,887
2026-03-16	510.00	515.10	509.81	512.52	479.44	345,000
2026-03-13	510.00	510.00	508.90	509.81	476.90	45,503
2026-03-12	509.00	509.00	501.00	506.33	473.65	17,644
2026-03-11	509.50	510.00	509.00	509.85	476.94	234,819
2026-03-10	496.00	510.00	496.00	509.56	476.67	274,777
2026-03-09	500.00	509.50	498.21	507.85	475.07	275,671
2026-03-06	509.80	509.80	498.00	499.71	467.45	78,112
2026-03-05	507.00	508.00	500.07	504.63	472.05	85,877
2026-03-04	495.10	509.00	494.00	500.07	467.79	159,486
2026-03-03	498.00	498.00	490.10	493.59	461.73	137,494
2026-03-02	505.00	509.00	498.00	499.87	467.60	160,134
2026-02-27	510.00	510.00	504.00	507.12	474.38	31,785
2026-02-26	509.00	510.00	506.50	508.94	476.09	161,182
2026-02-25	505.00	507.00	505.00	505.06	472.46	47,120
2026-02-24	505.00	505.00	499.98	499.98	467.71	59,713
2026-02-23	509.75	509.75	499.00	499.50	467.26	116,660
2026-02-20	514.90	514.90	500.00	509.75	476.84	130,582
2026-02-19	510.00	510.00	504.00	504.79	472.20	49,833
2026-02-18	510.00	510.76	508.00	510.00	477.08	76,594
2026-02-17	510.76	510.76	510.76	510.76	477.79	6,945
2026-02-16	508.00	510.76	508.00	510.76	477.79	16,663
2026-02-13	500.00	509.00	500.00	506.99	474.26	56,359
2026-02-12	510.00	510.00	499.00	499.00	466.79	60,218
2026-02-11	505.00	515.00	505.00	509.93	477.01	59,968
2026-02-10	507.00	507.00	507.00	507.00	474.27	36,203
2026-02-09	505.00	505.00	503.00	504.65	472.07	84,767
2026-02-06	508.00	508.00	500.00	504.76	472.18	149,099
2026-02-05	503.90	505.00	500.00	502.39	469.96	50,143
2026-02-04	501.80	502.00	500.00	501.58	469.20	133,247
2026-02-03	505.00	510.00	500.00	502.77	470.31	113,839
2026-02-02	507.40	507.40	501.00	504.64	472.06	175,622
2026-01-30	502.00	510.00	500.00	505.95	473.29	157,004
2026-01-29	500.00	510.00	498.00	499.61	467.36	571,076

← NewerPage 3 of 5 · 248 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.