Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 500.00 | 510.00 | 498.00 | 499.61 | 467.36 | 571,076 |
| 2026-01-28 | 511.00 | 511.00 | 500.00 | 500.66 | 468.34 | 157,918 |
| 2026-01-27 | 514.00 | 514.00 | 510.00 | 510.06 | 477.13 | 354,527 |
| 2026-01-26 | 518.99 | 519.00 | 515.00 | 517.00 | 483.63 | 460,079 |
| 2026-01-23 | 519.80 | 519.80 | 519.00 | 519.04 | 485.53 | 150,133 |
| 2026-01-22 | 522.60 | 522.60 | 517.00 | 519.11 | 485.60 | 90,503 |
| 2026-01-21 | 521.00 | 521.00 | 521.00 | 521.00 | 487.37 | 43,791 |
| 2026-01-20 | 520.00 | 520.00 | 518.01 | 519.75 | 486.20 | 24,038 |
| 2026-01-19 | 521.00 | 525.00 | 519.00 | 522.18 | 488.47 | 205,467 |
| 2026-01-16 | 523.15 | 525.00 | 506.10 | 520.84 | 487.22 | 145,886 |
| 2026-01-15 | 523.00 | 523.15 | 517.00 | 520.87 | 487.25 | 80,715 |
| 2026-01-14 | 523.00 | 523.00 | 521.00 | 523.00 | 489.24 | 94,678 |
| 2026-01-13 | 522.00 | 525.00 | 522.00 | 523.15 | 489.38 | 39,983 |
| 2026-01-12 | 520.00 | 522.50 | 520.00 | 521.90 | 488.21 | 126,395 |
| 2026-01-09 | 516.93 | 524.00 | 516.93 | 521.90 | 482.28 | 396,992 |
| 2026-01-08 | 520.00 | 523.00 | 520.00 | 522.15 | 482.51 | 124,817 |
| 2026-01-07 | 514.61 | 524.20 | 514.61 | 519.86 | 480.40 | 191,136 |
| 2026-01-06 | 510.00 | 518.00 | 510.00 | 517.86 | 478.55 | 503,380 |
| 2026-01-05 | 504.00 | 505.00 | 501.00 | 504.37 | 466.08 | 342,921 |
| 2026-01-02 | 508.00 | 510.00 | 500.00 | 501.93 | 463.83 | 337,022 |
| 2025-12-30 | 505.00 | 508.00 | 505.00 | 508.00 | 469.44 | 60,245 |
| 2025-12-29 | 509.00 | 509.00 | 500.00 | 505.26 | 466.91 | 87,242 |
| 2025-12-26 | 509.00 | 509.00 | 508.50 | 508.87 | 470.24 | 1,012,663 |
| 2025-12-24 | 509.00 | 509.00 | 509.00 | 509.00 | 470.36 | 305,404 |
| 2025-12-23 | 500.00 | 509.00 | 498.00 | 503.94 | 465.69 | 689,939 |
| 2025-12-22 | 500.21 | 500.21 | 499.00 | 499.64 | 461.71 | 106,159 |
| 2025-12-19 | 499.90 | 501.00 | 499.90 | 500.21 | 462.24 | 355,994 |
| 2025-12-18 | 498.00 | 498.00 | 496.00 | 497.11 | 459.38 | 134,390 |
| 2025-12-17 | 500.00 | 500.00 | 494.60 | 496.36 | 458.68 | 131,118 |
| 2025-12-16 | 501.00 | 501.00 | 500.00 | 500.38 | 462.40 | 190,020 |
| 2025-12-15 | 500.00 | 501.00 | 498.00 | 499.31 | 461.41 | 110,563 |
| 2025-12-12 | 498.00 | 500.00 | 498.00 | 499.68 | 461.75 | 174,028 |
| 2025-12-11 | 495.00 | 500.00 | 485.06 | 494.27 | 456.75 | 489,723 |
| 2025-12-10 | 496.10 | 496.10 | 493.00 | 494.61 | 457.07 | 118,979 |
| 2025-12-09 | 500.00 | 500.00 | 498.00 | 499.46 | 461.55 | 55,470 |
| 2025-12-05 | 497.65 | 501.00 | 494.00 | 496.41 | 458.73 | 145,558 |
| 2025-12-04 | 499.00 | 499.00 | 498.41 | 498.41 | 460.58 | 35,851 |
| 2025-12-03 | 494.00 | 500.00 | 494.00 | 498.80 | 460.94 | 107,833 |
| 2025-12-02 | 493.95 | 498.00 | 490.00 | 492.65 | 455.25 | 1,052,297 |
| 2025-12-01 | 494.00 | 494.00 | 493.01 | 493.95 | 456.46 | 94,990 |
| 2025-11-28 | 496.90 | 496.90 | 490.51 | 493.20 | 455.76 | 85,862 |
| 2025-11-27 | 495.00 | 497.00 | 494.20 | 494.28 | 456.76 | 57,183 |
| 2025-11-26 | 495.00 | 497.00 | 490.50 | 495.45 | 457.84 | 269,435 |
| 2025-11-25 | 494.00 | 497.00 | 494.00 | 496.31 | 458.64 | 51,420 |
| 2025-11-24 | 493.01 | 497.00 | 493.01 | 494.88 | 457.31 | 135,049 |
| 2025-11-21 | 490.00 | 492.00 | 488.00 | 490.47 | 453.24 | 193,278 |
| 2025-11-20 | 483.47 | 489.00 | 476.00 | 485.98 | 449.09 | 136,516 |
| 2025-11-19 | 489.80 | 490.00 | 481.00 | 483.47 | 446.77 | 402,928 |
| 2025-11-18 | 496.00 | 496.00 | 489.79 | 489.79 | 452.61 | 64,018 |
| 2025-11-17 | 498.00 | 502.00 | 410.00 | 496.41 | 458.73 | 82,457 |
| 2025-11-14 | 491.00 | 496.00 | 480.00 | 488.18 | 451.12 | 144,538 |
| 2025-11-13 | 500.20 | 505.00 | 488.07 | 490.07 | 452.87 | 186,217 |
| 2025-11-12 | 495.99 | 504.00 | 495.00 | 500.20 | 462.23 | 408,873 |
| 2025-11-11 | 492.00 | 492.00 | 490.00 | 491.01 | 453.74 | 72,451 |
| 2025-11-10 | 490.00 | 491.00 | 488.90 | 489.00 | 451.88 | 317,871 |
| 2025-11-07 | 487.00 | 490.00 | 486.90 | 488.52 | 451.44 | 132,940 |
| 2025-11-06 | 487.00 | 487.00 | 475.20 | 487.00 | 450.03 | 680,746 |
| 2025-11-05 | 487.48 | 487.60 | 482.72 | 487.00 | 450.03 | 1,210,213 |
| 2025-11-04 | 483.50 | 488.00 | 483.50 | 487.48 | 450.48 | 159,042 |
| 2025-11-03 | 484.00 | 488.00 | 483.00 | 486.78 | 449.83 | 526,777 |
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.