Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 480.00 | 490.00 | 478.00 | 481.18 | 401.41 | 345,352 |
| 2025-05-06 | 476.30 | 478.50 | 475.00 | 477.09 | 398.00 | 268,222 |
| 2025-05-05 | 469.00 | 475.00 | 468.00 | 471.64 | 393.45 | 570,663 |
| 2025-05-02 | 445.00 | 469.00 | 445.00 | 467.16 | 389.71 | 373,014 |
| 2025-04-30 | 460.00 | 466.80 | 460.00 | 465.80 | 388.58 | 221,881 |
| 2025-04-29 | 455.00 | 458.50 | 455.00 | 458.22 | 382.25 | 238,183 |
| 2025-04-28 | 453.50 | 454.00 | 449.00 | 449.87 | 375.29 | 398,635 |
| 2025-04-25 | 455.00 | 455.00 | 445.00 | 447.55 | 373.35 | 374,530 |
| 2025-04-24 | 450.00 | 454.00 | 444.50 | 450.69 | 375.97 | 128,515 |
| 2025-04-23 | 449.00 | 457.00 | 444.00 | 450.00 | 375.40 | 589,118 |
| 2025-04-22 | 438.00 | 445.00 | 424.69 | 443.92 | 370.33 | 626,305 |
| 2025-04-21 | 439.00 | 439.00 | 434.00 | 437.82 | 365.24 | 460,407 |
| 2025-04-17 | 431.78 | 435.00 | 430.00 | 430.02 | 358.73 | 36,631 |
| 2025-04-16 | 429.98 | 429.98 | 427.00 | 427.50 | 356.63 | 206,807 |
| 2025-04-15 | 430.00 | 430.00 | 425.01 | 426.32 | 355.64 | 60,346 |
| 2025-04-14 | 426.80 | 432.00 | 424.47 | 429.43 | 358.24 | 589,246 |
| 2025-04-11 | 419.00 | 424.48 | 412.04 | 424.11 | 353.80 | 253,806 |
| 2025-04-10 | 425.50 | 427.00 | 415.00 | 416.20 | 347.20 | 480,912 |
| 2025-04-09 | 434.80 | 434.80 | 421.00 | 425.50 | 354.96 | 350,661 |
| 2025-04-08 | 424.10 | 437.50 | 423.00 | 423.25 | 353.08 | 492,531 |
| 2025-04-07 | 428.00 | 428.00 | 417.90 | 420.16 | 350.50 | 620,144 |
| 2025-04-04 | 432.50 | 432.50 | 425.01 | 428.04 | 357.08 | 147,497 |
| 2025-04-03 | 434.89 | 434.89 | 433.00 | 433.24 | 361.42 | 49,292 |
| 2025-04-02 | 434.90 | 434.90 | 430.00 | 432.52 | 360.82 | 126,058 |
| 2025-04-01 | 435.00 | 435.00 | 432.02 | 434.89 | 362.79 | 370,238 |
| 2025-03-31 | 432.00 | 435.00 | 432.00 | 434.40 | 362.38 | 148,686 |
| 2025-03-28 | 432.00 | 435.00 | 432.00 | 434.49 | 362.46 | 257,389 |
| 2025-03-27 | 434.00 | 436.50 | 432.00 | 435.00 | 362.88 | 320,300 |
| 2025-03-26 | 435.00 | 436.00 | 434.00 | 434.93 | 362.83 | 263,196 |
| 2025-03-25 | 430.00 | 434.00 | 429.00 | 434.00 | 362.05 | 614,635 |
| 2025-03-24 | 426.00 | 428.00 | 426.00 | 427.48 | 356.61 | 210,342 |
| 2025-03-21 | 424.94 | 425.00 | 423.70 | 425.00 | 354.54 | 581,358 |
| 2025-03-20 | 425.48 | 425.50 | 423.00 | 424.94 | 354.49 | 211,575 |
| 2025-03-19 | 428.50 | 428.50 | 424.00 | 425.48 | 354.94 | 217,355 |
| 2025-03-18 | 428.00 | 428.50 | 428.00 | 428.37 | 357.35 | 149,119 |
| 2025-03-17 | 429.80 | 429.80 | 427.00 | 427.44 | 356.58 | 535,097 |
| 2025-03-14 | 429.00 | 429.00 | 428.01 | 428.65 | 357.59 | 119,033 |
| 2025-03-13 | 425.00 | 429.90 | 425.00 | 429.28 | 358.11 | 131,817 |
| 2025-03-12 | 428.01 | 431.80 | 426.15 | 426.79 | 356.04 | 55,715 |
| 2025-03-11 | 431.00 | 431.00 | 428.00 | 428.78 | 357.70 | 181,353 |
| 2025-03-10 | 433.00 | 434.80 | 427.85 | 430.29 | 358.96 | 259,622 |
| 2025-03-07 | 431.60 | 434.00 | 431.50 | 433.67 | 361.77 | 126,651 |
| 2025-03-06 | 434.01 | 434.01 | 430.00 | 431.98 | 360.37 | 174,594 |
| 2025-03-05 | 435.24 | 436.00 | 433.00 | 433.16 | 361.35 | 73,152 |
| 2025-03-04 | 439.00 | 444.50 | 435.00 | 439.64 | 366.76 | 298,186 |
| 2025-03-03 | 439.00 | 440.00 | 435.00 | 439.66 | 366.77 | 263,064 |
| 2025-02-28 | 442.40 | 442.40 | 437.00 | 438.83 | 366.08 | 99,345 |
| 2025-02-27 | 433.00 | 460.00 | 432.00 | 438.82 | 366.07 | 289,849 |
| 2025-02-26 | 411.00 | 416.00 | 411.00 | 415.81 | 346.88 | 470,410 |
| 2025-02-25 | 432.00 | 432.00 | 411.00 | 414.57 | 345.84 | 180,783 |
| 2025-02-24 | 410.01 | 415.00 | 410.00 | 412.13 | 343.81 | 67,441 |
| 2025-02-21 | 411.00 | 412.50 | 411.00 | 411.84 | 343.56 | 74,336 |
| 2025-02-20 | 411.00 | 411.00 | 407.48 | 407.48 | 339.93 | 17,857 |
| 2025-02-19 | 407.35 | 407.48 | 407.35 | 407.48 | 339.93 | 51,895 |
| 2025-02-18 | 411.00 | 412.00 | 410.30 | 411.46 | 343.25 | 45,498 |
| 2025-02-17 | 414.50 | 414.50 | 410.00 | 410.05 | 342.07 | 85,821 |
| 2025-02-14 | 410.00 | 412.00 | 410.00 | 411.00 | 342.86 | 41,592 |
| 2025-02-13 | 409.81 | 409.81 | 408.00 | 408.90 | 341.11 | 104,851 |
| 2025-02-12 | 408.01 | 410.00 | 408.00 | 409.81 | 341.87 | 59,268 |
| 2025-02-11 | 410.00 | 410.00 | 402.00 | 407.94 | 340.31 | 101,126 |
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.