Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 395.50 | 395.53 | 395.50 | 395.53 | 329.96 | 60,282 |
| 2025-02-07 | 391.00 | 399.00 | 391.00 | 394.98 | 329.50 | 84,639 |
| 2025-02-06 | 393.00 | 395.00 | 391.00 | 391.09 | 326.25 | 67,591 |
| 2025-02-05 | 390.50 | 390.50 | 390.01 | 390.13 | 325.45 | 69,832 |
| 2025-02-04 | 392.00 | 392.00 | 384.80 | 386.11 | 322.10 | 1,275,480 |
| 2025-02-03 | 388.00 | 389.00 | 386.00 | 388.69 | 324.25 | 61,146 |
| 2025-01-31 | 380.01 | 386.00 | 380.01 | 385.29 | 321.42 | 137,686 |
| 2025-01-30 | 379.01 | 385.00 | 379.01 | 384.97 | 321.15 | 74,952 |
| 2025-01-29 | 379.00 | 380.00 | 379.00 | 379.66 | 316.72 | 399,139 |
| 2025-01-28 | 382.66 | 382.66 | 380.00 | 381.47 | 318.23 | 32,415 |
| 2025-01-27 | 383.00 | 383.00 | 382.00 | 382.67 | 319.23 | 31,272 |
| 2025-01-24 | 383.50 | 383.50 | 382.50 | 383.12 | 319.61 | 182,225 |
| 2025-01-23 | 383.00 | 383.00 | 382.50 | 382.50 | 319.09 | 80,054 |
| 2025-01-22 | 384.00 | 384.01 | 383.96 | 383.96 | 320.31 | 126,269 |
| 2025-01-21 | 380.00 | 383.00 | 380.00 | 381.76 | 318.47 | 58,074 |
| 2025-01-20 | 374.00 | 380.00 | 374.00 | 380.00 | 317.00 | 828,159 |
| 2025-01-17 | 376.00 | 376.00 | 373.00 | 376.00 | 313.67 | 420,523 |
| 2025-01-16 | 375.00 | 376.00 | 375.00 | 375.96 | 313.63 | 55,074 |
| 2025-01-15 | 374.01 | 380.00 | 374.01 | 379.61 | 316.68 | 83,689 |
| 2025-01-14 | 373.46 | 374.01 | 373.46 | 374.01 | 312.01 | 86,091 |
| 2025-01-13 | 380.95 | 380.95 | 373.00 | 373.47 | 311.56 | 43,567 |
| 2025-01-10 | 380.00 | 384.00 | 380.00 | 382.19 | 312.13 | 87,640 |
| 2025-01-09 | 380.00 | 385.00 | 380.00 | 381.83 | 311.84 | 157,520 |
| 2025-01-08 | 380.97 | 380.97 | 377.01 | 379.91 | 310.27 | 81,362 |
| 2025-01-07 | 385.00 | 385.00 | 384.00 | 384.82 | 314.28 | 300,203 |
| 2025-01-06 | 382.90 | 385.00 | 379.00 | 383.21 | 312.97 | 444,265 |
| 2025-01-03 | 386.00 | 386.00 | 376.39 | 379.37 | 309.83 | 196,203 |
| 2025-01-02 | 382.12 | 385.00 | 382.12 | 384.90 | 314.35 | 54,505 |
| 2024-12-30 | 382.50 | 382.50 | 382.00 | 382.12 | 312.08 | 34,249 |
| 2024-12-27 | 379.40 | 382.00 | 379.40 | 382.00 | 311.98 | 77,106 |
| 2024-12-26 | 379.00 | 380.00 | 379.00 | 379.40 | 309.86 | 36,661 |
| 2024-12-24 | 380.00 | 383.00 | 379.08 | 379.08 | 309.59 | 167,266 |
| 2024-12-23 | 378.30 | 380.50 | 378.30 | 380.02 | 310.36 | 141,285 |
| 2024-12-20 | 379.00 | 379.00 | 375.21 | 377.66 | 308.43 | 43,462 |
| 2024-12-19 | 375.00 | 376.00 | 375.00 | 375.71 | 306.84 | 64,396 |
| 2024-12-18 | 375.00 | 375.20 | 373.00 | 375.04 | 306.29 | 382,830 |
| 2024-12-17 | 376.00 | 379.00 | 375.00 | 375.00 | 306.26 | 297,803 |
| 2024-12-16 | 378.00 | 378.09 | 378.00 | 378.09 | 308.79 | 38,701 |
| 2024-12-13 | 375.00 | 378.00 | 374.68 | 375.71 | 306.84 | 187,313 |
| 2024-12-12 | 374.00 | 375.00 | 373.00 | 374.68 | 306.00 | 688,527 |
| 2024-12-11 | 376.37 | 376.37 | 373.00 | 374.97 | 306.24 | 491,434 |
| 2024-12-10 | 371.00 | 375.00 | 371.00 | 372.64 | 304.33 | 131,638 |
| 2024-12-09 | 371.65 | 371.65 | 370.00 | 371.15 | 303.12 | 87,218 |
| 2024-12-06 | 370.00 | 374.50 | 370.00 | 373.70 | 305.20 | 79,083 |
| 2024-12-05 | 373.00 | 376.00 | 370.00 | 371.65 | 303.53 | 486,732 |
| 2024-12-04 | 376.00 | 376.00 | 373.00 | 375.00 | 306.26 | 236,638 |
| 2024-12-03 | 375.00 | 375.00 | 374.50 | 374.96 | 306.23 | 381,472 |
| 2024-12-02 | 378.00 | 378.00 | 375.40 | 376.11 | 307.17 | 38,410 |
| 2024-11-29 | 375.00 | 375.00 | 371.80 | 374.70 | 306.02 | 65,040 |
| 2024-11-28 | 375.00 | 375.00 | 368.00 | 369.59 | 301.84 | 168,808 |
| 2024-11-27 | 375.00 | 376.00 | 371.25 | 374.07 | 305.50 | 126,593 |
| 2024-11-26 | 372.00 | 375.10 | 372.00 | 375.02 | 306.28 | 184,720 |
| 2024-11-25 | 376.00 | 376.00 | 371.75 | 371.86 | 303.70 | 90,234 |
| 2024-11-22 | 372.00 | 376.00 | 372.00 | 375.08 | 306.33 | 115,487 |
| 2024-11-21 | 374.00 | 375.00 | 371.50 | 374.42 | 305.79 | 212,170 |
| 2024-11-20 | 377.00 | 377.00 | 370.00 | 373.78 | 305.27 | 39,416 |
| 2024-11-19 | 368.90 | 372.00 | 368.80 | 370.51 | 302.59 | 94,574 |
| 2024-11-18 | 378.00 | 380.00 | 366.00 | 368.90 | 301.28 | 170,143 |
| 2024-11-15 | 373.00 | 373.00 | 371.00 | 372.34 | 304.09 | 177,668 |
| 2024-11-14 | 368.00 | 372.00 | 368.00 | 370.44 | 302.54 | 113,720 |
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.