Enel Generación Chile S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 597.00 | 597.00 | 590.00 | 591.35 | 591.35 | 54,477 |
| 2026-10-21 | 598.00 | 598.00 | 590.00 | 597.39 | 597.39 | 119,654 |
| 2026-10-20 | 590.00 | 590.00 | 585.00 | 588.54 | 588.54 | 144,652 |
| 2026-10-19 | 591.20 | 594.00 | 588.00 | 590.20 | 590.20 | 167,960 |
| 2026-10-16 | 595.00 | 595.00 | 591.20 | 591.58 | 591.58 | 175,882 |
| 2026-10-15 | 602.00 | 602.00 | 601.00 | 601.06 | 601.06 | 37,808 |
| 2026-10-14 | 591.20 | 600.00 | 591.20 | 599.85 | 599.85 | 85,620 |
| 2026-10-13 | 600.00 | 600.00 | 598.34 | 598.34 | 598.34 | 84,373 |
| 2026-10-09 | 595.00 | 600.00 | 595.00 | 599.21 | 599.21 | 103,766 |
| 2026-10-08 | 595.00 | 595.00 | 591.00 | 591.98 | 591.98 | 46,307 |
| 2026-10-07 | 585.00 | 592.00 | 585.00 | 590.84 | 590.84 | 99,985 |
| 2026-10-06 | 585.00 | 586.10 | 580.00 | 581.08 | 581.08 | 130,440 |
| 2026-10-05 | 595.00 | 595.00 | 580.00 | 582.77 | 582.77 | 209,914 |
| 2026-10-02 | 595.00 | 595.00 | 590.50 | 593.13 | 593.13 | 37,846 |
| 2026-10-01 | 602.00 | 602.00 | 594.00 | 594.11 | 594.11 | 46,163 |
| 2026-09-30 | 594.00 | 601.00 | 594.00 | 600.03 | 600.03 | 82,954 |
| 2026-09-29 | 593.00 | 599.00 | 593.00 | 596.94 | 596.94 | 137,077 |
| 2026-09-28 | 593.00 | 593.00 | 590.00 | 592.95 | 592.95 | 24,837 |
| 2026-09-25 | 594.00 | 597.00 | 590.00 | 594.74 | 594.74 | 104,143 |
| 2026-09-24 | 599.00 | 599.00 | 594.00 | 595.45 | 595.45 | 97,355 |
| 2026-09-23 | 587.12 | 592.00 | 587.12 | 588.97 | 588.97 | 76,889 |
| 2026-09-22 | 587.00 | 589.93 | 586.99 | 587.12 | 587.12 | 99,511 |
Page 1 of 1 · 22 trading days
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.