Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 445.90 | 445.90 | 439.00 | 439.57 | 406.20 | 25,551 |
| 2025-08-01 | 439.56 | 439.56 | 430.00 | 434.91 | 401.90 | 232,532 |
| 2025-07-31 | 442.00 | 444.00 | 430.00 | 444.00 | 410.30 | 432,489 |
| 2025-07-30 | 426.00 | 445.01 | 426.00 | 443.90 | 410.20 | 1,232,096 |
| 2025-07-29 | 423.00 | 427.00 | 423.00 | 424.93 | 392.67 | 233,971 |
| 2025-07-28 | 424.00 | 432.00 | 423.00 | 423.05 | 390.94 | 837,983 |
| 2025-07-25 | 429.50 | 429.50 | 423.00 | 424.01 | 391.82 | 332,687 |
| 2025-07-24 | 432.00 | 432.00 | 430.00 | 430.28 | 397.62 | 62,782 |
| 2025-07-23 | 431.35 | 431.35 | 430.00 | 430.46 | 397.78 | 45,241 |
| 2025-07-22 | 430.00 | 432.00 | 429.00 | 431.35 | 398.61 | 649,905 |
| 2025-07-21 | 439.00 | 439.20 | 429.00 | 430.11 | 397.46 | 84,590 |
| 2025-07-18 | 438.00 | 438.00 | 433.00 | 438.00 | 404.75 | 649,712 |
| 2025-07-17 | 443.00 | 443.00 | 439.00 | 439.52 | 406.16 | 72,679 |
| 2025-07-15 | 444.99 | 445.00 | 443.00 | 443.75 | 410.07 | 103,718 |
| 2025-07-14 | 448.00 | 448.00 | 444.01 | 445.95 | 412.10 | 33,698 |
| 2025-07-11 | 449.51 | 449.51 | 449.46 | 449.46 | 415.34 | 19,173 |
| 2025-07-10 | 447.00 | 454.00 | 447.00 | 449.51 | 415.39 | 51,142 |
| 2025-07-09 | 447.90 | 448.00 | 447.90 | 447.96 | 413.96 | 1,045,052 |
| 2025-07-08 | 449.97 | 449.97 | 445.47 | 447.96 | 413.96 | 190,522 |
| 2025-07-07 | 448.00 | 450.00 | 448.00 | 449.97 | 415.81 | 67,102 |
| 2025-07-04 | 446.00 | 450.00 | 445.00 | 449.77 | 415.63 | 57,265 |
| 2025-07-03 | 444.00 | 450.00 | 440.40 | 446.21 | 412.34 | 169,612 |
| 2025-07-02 | 453.00 | 453.00 | 449.00 | 449.61 | 415.48 | 46,157 |
| 2025-07-01 | 449.15 | 455.00 | 449.00 | 453.74 | 419.30 | 70,500 |
| 2025-06-30 | 453.00 | 453.00 | 443.00 | 449.15 | 415.06 | 96,043 |
| 2025-06-27 | 453.00 | 453.00 | 448.47 | 452.00 | 417.69 | 166,533 |
| 2025-06-26 | 440.00 | 440.03 | 439.00 | 440.03 | 406.63 | 69,325 |
| 2025-06-25 | 438.90 | 439.00 | 437.00 | 437.17 | 403.99 | 61,028 |
| 2025-06-24 | 439.09 | 439.50 | 438.00 | 438.82 | 405.51 | 66,236 |
| 2025-06-23 | 437.50 | 437.50 | 435.00 | 435.77 | 402.69 | 260,209 |
| 2025-06-19 | 443.00 | 443.00 | 438.00 | 439.09 | 405.76 | 269,111 |
| 2025-06-18 | 448.47 | 448.47 | 440.00 | 443.15 | 409.51 | 167,744 |
| 2025-06-17 | 453.00 | 453.00 | 446.10 | 447.11 | 413.17 | 85,594 |
| 2025-06-16 | 449.00 | 450.00 | 448.00 | 448.30 | 414.27 | 48,849 |
| 2025-06-13 | 451.00 | 451.00 | 448.99 | 449.00 | 414.92 | 137,035 |
| 2025-06-12 | 446.00 | 450.90 | 446.00 | 450.06 | 415.90 | 251,465 |
| 2025-06-11 | 447.00 | 449.97 | 444.00 | 445.99 | 412.14 | 115,392 |
| 2025-06-10 | 454.00 | 454.00 | 440.01 | 442.77 | 409.16 | 153,619 |
| 2025-06-09 | 451.00 | 451.00 | 444.00 | 450.06 | 415.90 | 185,617 |
| 2025-06-06 | 454.00 | 454.00 | 444.00 | 444.03 | 410.32 | 240,771 |
| 2025-06-05 | 454.00 | 455.00 | 444.00 | 446.60 | 412.70 | 78,510 |
| 2025-06-04 | 445.00 | 452.00 | 445.00 | 450.71 | 416.50 | 296,643 |
| 2025-06-03 | 444.00 | 445.00 | 444.00 | 444.14 | 410.43 | 263,343 |
| 2025-06-02 | 449.99 | 449.99 | 445.00 | 446.21 | 412.34 | 66,902 |
| 2025-05-30 | 454.00 | 454.00 | 435.00 | 445.69 | 411.86 | 212,850 |
| 2025-05-29 | 455.00 | 455.00 | 450.00 | 453.15 | 418.75 | 89,531 |
| 2025-05-28 | 455.00 | 455.00 | 450.45 | 453.68 | 419.24 | 139,351 |
| 2025-05-27 | 454.90 | 454.90 | 453.00 | 454.28 | 419.80 | 239,097 |
| 2025-05-26 | 450.00 | 455.00 | 450.00 | 454.50 | 420.00 | 312,253 |
| 2025-05-23 | 449.00 | 449.00 | 444.00 | 447.54 | 413.57 | 418,868 |
| 2025-05-22 | 450.00 | 450.00 | 445.00 | 445.81 | 411.97 | 163,845 |
| 2025-05-20 | 448.00 | 450.00 | 447.00 | 447.75 | 413.76 | 250,291 |
| 2025-05-19 | 455.00 | 455.00 | 450.00 | 450.32 | 416.14 | 172,961 |
| 2025-05-16 | 451.00 | 451.00 | 450.00 | 450.53 | 416.33 | 110,127 |
| 2025-05-15 | 458.69 | 458.69 | 450.00 | 454.15 | 419.68 | 235,443 |
| 2025-05-14 | 460.00 | 460.00 | 458.00 | 458.69 | 423.87 | 172,647 |
| 2025-05-13 | 450.00 | 456.00 | 448.00 | 453.53 | 419.10 | 376,290 |
| 2025-05-12 | 474.00 | 474.00 | 445.00 | 447.89 | 413.89 | 788,451 |
| 2025-05-09 | 489.00 | 495.10 | 489.00 | 492.98 | 411.25 | 880,089 |
| 2025-05-08 | 488.00 | 489.00 | 483.00 | 489.00 | 407.93 | 822,951 |
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.