Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 485.00 | 485.00 | 482.00 | 484.02 | 447.28 | 1,524,861 |
| 2025-10-29 | 476.00 | 484.10 | 476.00 | 482.54 | 445.91 | 438,837 |
| 2025-10-28 | 484.00 | 484.00 | 482.90 | 482.92 | 446.26 | 283,437 |
| 2025-10-27 | 484.00 | 484.00 | 471.00 | 481.32 | 444.78 | 190,699 |
| 2025-10-24 | 480.00 | 485.00 | 480.00 | 484.28 | 447.52 | 106,747 |
| 2025-10-23 | 477.00 | 480.00 | 476.00 | 479.79 | 443.37 | 253,967 |
| 2025-10-22 | 466.88 | 475.71 | 466.88 | 475.45 | 439.36 | 1,508,008 |
| 2025-10-21 | 466.00 | 473.01 | 466.00 | 471.60 | 435.80 | 92,434 |
| 2025-10-20 | 465.00 | 465.20 | 462.00 | 465.16 | 429.85 | 398,829 |
| 2025-10-17 | 466.00 | 466.00 | 461.00 | 465.99 | 430.62 | 241,717 |
| 2025-10-16 | 475.00 | 475.00 | 457.00 | 473.99 | 438.01 | 1,060,697 |
| 2025-10-15 | 468.01 | 475.00 | 463.32 | 475.00 | 438.94 | 1,863,599 |
| 2025-10-14 | 470.00 | 475.00 | 470.00 | 475.00 | 438.94 | 65,696 |
| 2025-10-13 | 464.90 | 468.00 | 462.00 | 464.63 | 429.36 | 2,893,867 |
| 2025-10-10 | 465.00 | 465.00 | 464.82 | 464.82 | 429.54 | 43,055 |
| 2025-10-09 | 466.10 | 466.10 | 465.70 | 465.84 | 430.48 | 55,904 |
| 2025-10-08 | 467.00 | 471.00 | 465.50 | 465.73 | 430.38 | 163,110 |
| 2025-10-07 | 465.01 | 466.37 | 465.01 | 466.37 | 430.97 | 54,974 |
| 2025-10-06 | 465.83 | 466.00 | 459.00 | 464.05 | 428.82 | 89,916 |
| 2025-10-03 | 469.00 | 469.00 | 465.01 | 465.83 | 430.47 | 98,917 |
| 2025-10-02 | 467.50 | 467.50 | 461.34 | 462.43 | 427.33 | 46,937 |
| 2025-10-01 | 464.01 | 469.00 | 462.32 | 466.72 | 431.29 | 78,868 |
| 2025-09-30 | 460.00 | 464.00 | 460.00 | 463.98 | 428.76 | 458,690 |
| 2025-09-29 | 459.00 | 462.00 | 451.00 | 460.96 | 425.97 | 145,287 |
| 2025-09-26 | 452.00 | 459.02 | 450.00 | 459.02 | 424.18 | 53,464 |
| 2025-09-25 | 465.00 | 465.00 | 460.00 | 463.95 | 428.73 | 345,452 |
| 2025-09-24 | 455.10 | 459.00 | 452.10 | 458.56 | 423.75 | 241,939 |
| 2025-09-23 | 457.10 | 460.00 | 450.00 | 458.67 | 423.85 | 197,159 |
| 2025-09-22 | 452.90 | 458.00 | 449.00 | 456.76 | 422.09 | 322,307 |
| 2025-09-17 | 453.00 | 453.00 | 450.00 | 450.00 | 415.84 | 10,223 |
| 2025-09-16 | 448.50 | 450.01 | 448.00 | 450.00 | 415.84 | 386,643 |
| 2025-09-15 | 448.00 | 449.00 | 446.00 | 447.66 | 413.68 | 245,974 |
| 2025-09-12 | 440.10 | 449.80 | 440.00 | 445.92 | 412.07 | 64,112 |
| 2025-09-11 | 442.40 | 449.00 | 441.80 | 444.28 | 410.56 | 368,601 |
| 2025-09-10 | 448.00 | 448.00 | 440.00 | 442.43 | 408.85 | 80,853 |
| 2025-09-09 | 448.52 | 449.50 | 448.52 | 448.93 | 414.85 | 106,209 |
| 2025-09-08 | 445.83 | 449.90 | 444.00 | 448.52 | 414.47 | 174,341 |
| 2025-09-05 | 446.55 | 449.00 | 442.10 | 445.83 | 411.99 | 144,710 |
| 2025-09-04 | 448.00 | 449.90 | 446.00 | 446.55 | 412.65 | 155,103 |
| 2025-09-03 | 444.50 | 448.00 | 444.00 | 447.46 | 413.49 | 283,568 |
| 2025-09-02 | 443.00 | 444.90 | 440.00 | 444.00 | 410.30 | 600,710 |
| 2025-09-01 | 445.00 | 445.00 | 441.00 | 441.35 | 407.85 | 68,514 |
| 2025-08-29 | 442.00 | 445.00 | 440.75 | 444.34 | 410.61 | 116,223 |
| 2025-08-28 | 440.00 | 444.00 | 439.94 | 440.75 | 407.29 | 114,065 |
| 2025-08-27 | 439.50 | 444.90 | 439.00 | 442.79 | 409.18 | 178,347 |
| 2025-08-26 | 436.00 | 438.00 | 436.00 | 437.11 | 403.93 | 93,589 |
| 2025-08-25 | 440.10 | 443.00 | 438.00 | 439.00 | 405.68 | 76,532 |
| 2025-08-22 | 436.71 | 445.00 | 434.00 | 439.80 | 406.42 | 565,100 |
| 2025-08-21 | 437.00 | 437.00 | 436.00 | 436.71 | 403.56 | 91,146 |
| 2025-08-20 | 436.00 | 438.00 | 435.00 | 436.79 | 403.63 | 63,705 |
| 2025-08-19 | 434.58 | 439.90 | 433.00 | 436.52 | 403.38 | 117,354 |
| 2025-08-18 | 443.00 | 445.00 | 434.00 | 434.58 | 401.59 | 169,220 |
| 2025-08-14 | 435.00 | 435.00 | 426.00 | 430.20 | 397.54 | 106,584 |
| 2025-08-13 | 430.00 | 439.00 | 425.00 | 433.53 | 400.62 | 391,438 |
| 2025-08-12 | 433.01 | 433.01 | 430.00 | 430.76 | 398.06 | 111,653 |
| 2025-08-11 | 434.00 | 435.00 | 431.99 | 433.01 | 400.14 | 980,248 |
| 2025-08-08 | 432.99 | 434.00 | 432.99 | 433.60 | 400.69 | 579,813 |
| 2025-08-07 | 436.70 | 436.70 | 433.00 | 433.59 | 400.68 | 67,592 |
| 2025-08-06 | 438.10 | 438.10 | 434.00 | 436.75 | 403.60 | 25,717 |
| 2025-08-05 | 439.00 | 439.00 | 434.00 | 434.87 | 401.86 | 119,543 |
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.