NYSE:ENIC | Historical Stock Price | Enel Chile S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-04-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$1.63$2.52$3.90$6.02$9.312016-04-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.75$5.451,415,800——
2019-12-30$4.69$5.38308,500——
2019-12-27$4.68$5.37246,400——
2019-12-26$4.77$5.47240,100——
2019-12-24$4.77$5.47182,000——
2019-12-23$4.70$5.39356,400——
2019-12-20$4.71$5.40499,000——
2019-12-19$4.67$5.36328,100——
2019-12-18$4.72$5.42440,500——
2019-12-17$4.73$5.43491,300——
2019-12-16$4.72$5.42392,300——
2019-12-13$4.66$5.35476,600——
2019-12-12$4.63$5.31472,000——
2019-12-11$4.59$5.27423,500——
2019-12-10$4.53$5.201,463,800——
2019-12-09$4.46$5.121,860,400——
2019-12-06$4.40$5.052,208,300——
2019-12-05$4.32$4.961,400,400——
2019-12-04$3.86$4.43806,200——
2019-12-03$3.65$4.19480,900——
2019-12-02$3.71$4.26602,900——
2019-11-29$3.75$4.30347,600——
2019-11-27$3.69$4.23639,400——
2019-11-26$3.80$4.36823,000——
2019-11-25$3.97$4.56432,200——
2019-11-22$4.00$4.59974,300——
2019-11-21$3.92$4.50789,200——
2019-11-20$3.94$4.52441,700——
2019-11-19$3.98$4.57411,400——
2019-11-18$4.05$4.65409,100——
2019-11-15$4.21$4.83851,900——
2019-11-14$3.66$4.20727,300——
2019-11-13$3.72$4.271,244,500——
2019-11-12$3.83$4.40809,200——
2019-11-11$3.91$4.49480,800——
2019-11-08$3.97$4.56413,100——
2019-11-07$4.09$4.69417,900——
2019-11-06$3.96$4.54634,200——
2019-11-05$3.91$4.49806,000——
2019-11-04$4.13$4.74351,800——
2019-11-01$4.22$4.84407,000——
2019-10-31$4.15$4.76241,600——
2019-10-30$4.25$4.88214,800——
2019-10-29$4.26$4.89130,000——
2019-10-28$4.33$4.97108,300——
2019-10-25$4.26$4.89241,000——
2019-10-24$4.33$4.97334,800——
2019-10-23$4.20$4.82273,100——
2019-10-22$4.39$5.04341,900——
2019-10-21$4.46$5.12328,500——
2019-10-18$4.95$5.68292,000——
2019-10-17$4.96$5.69192,300——
2019-10-16$4.84$5.55273,900——
2019-10-15$4.76$5.46221,000——
2019-10-14$4.67$5.36264,000——
2019-10-11$4.56$5.23279,900——
2019-10-10$4.50$5.16237,500——
2019-10-09$4.43$5.08126,200——
2019-10-08$4.43$5.08212,100——
2019-10-07$4.52$5.19324,700——
2019-10-04$4.44$5.10236,500——
2019-10-03$4.39$5.04201,100——
2019-10-02$4.32$4.96187,600——
2019-10-01$4.35$4.99259,900——
2019-09-30$4.21$4.832,159,000——
2019-09-27$4.22$4.84813,000——
2019-09-26$4.27$4.90519,800——
2019-09-25$4.28$4.91233,000——
2019-09-24$4.26$4.89599,300——
2019-09-23$4.36$5.00369,600——
2019-09-20$4.48$5.14207,900——
2019-09-19$4.47$5.13113,600——
2019-09-18$4.45$5.1169,300——
2019-09-17$4.51$5.1891,000——
2019-09-16$4.53$5.20136,700——
2019-09-13$4.48$5.14275,100——
2019-09-12$4.47$5.13229,800——
2019-09-11$4.48$5.14217,500——
2019-09-10$4.38$5.03181,900——
2019-09-09$4.30$4.93166,500——
2019-09-06$4.29$4.92251,200——
2019-09-05$4.27$4.90150,100——
2019-09-04$4.19$4.81179,100——
2019-09-03$4.13$4.74220,500——
2019-08-30$4.25$4.88197,700——
2019-08-29$4.19$4.81245,600——
2019-08-28$4.07$4.67191,500——
2019-08-27$4.11$4.72247,500——
2019-08-26$3.99$4.58169,100——
2019-08-23$3.98$4.57142,300——
2019-08-22$4.09$4.69186,800——
2019-08-21$4.21$4.83101,800——
2019-08-20$4.23$4.85176,400——
2019-08-19$4.18$4.80103,300——
2019-08-16$4.22$4.84164,700——
2019-08-15$4.11$4.72154,700——
2019-08-14$4.15$4.76137,100——
2019-08-13$4.24$4.87191,400——
2019-08-12$4.15$4.76244,600——
2019-08-09$4.29$4.92424,800——
2019-08-08$4.29$4.92204,300——
2019-08-07$4.31$4.95230,300——
2019-08-06$4.27$4.90223,500——
2019-08-05$4.14$4.75118,800——
2019-08-02$4.38$5.03126,600——
2019-08-01$4.46$5.12426,000——
2019-07-31$4.60$5.281,243,200——
2019-07-30$4.49$5.15761,200——
2019-07-29$4.47$5.13183,100——
2019-07-26$4.48$5.14164,200——
2019-07-25$4.45$5.11116,100——
2019-07-24$4.47$5.1389,700——
2019-07-23$4.49$5.15168,400——
2019-07-22$4.57$5.24178,500——
2019-07-19$4.55$5.22121,200——
2019-07-18$4.62$5.30165,200——
2019-07-17$4.67$5.3680,300——
2019-07-16$4.69$5.38181,900——
2019-07-15$4.73$5.43127,400——
2019-07-12$4.69$5.3898,300——
2019-07-11$4.69$5.3898,200——
2019-07-10$4.69$5.3885,500——
2019-07-09$4.69$5.38311,200——
2019-07-08$4.68$5.37364,100——
2019-07-05$4.70$5.39242,400——
2019-07-03$4.73$5.43189,900——
2019-07-02$4.63$5.31260,300——
2019-07-01$4.72$5.42184,200——
2019-06-28$4.78$5.49418,200——
2019-06-27$4.74$5.44194,900——
2019-06-26$4.83$5.54307,200——
2019-06-25$4.85$5.571,849,300——
2019-06-24$4.78$5.49173,600——
2019-06-21$4.77$5.47375,900——
2019-06-20$4.70$5.39134,300——
2019-06-19$4.65$5.34307,100——
2019-06-18$4.58$5.26662,800——
2019-06-17$4.61$5.29121,100——
2019-06-14$4.66$5.35176,900——
2019-06-13$4.70$5.39175,900——
2019-06-12$4.65$5.34220,800——
2019-06-11$4.74$5.44245,600——
2019-06-10$4.69$5.38326,700——
2019-06-07$4.68$5.37203,400——
2019-06-06$4.72$5.42539,800——
2019-06-05$4.73$5.43319,100——
2019-06-04$4.74$5.44464,100——
2019-06-03$4.70$5.39189,700——
2019-05-31$4.60$5.28322,400——
2019-05-30$4.53$5.20714,200——
2019-05-29$4.47$5.132,214,800——
2019-05-28$4.37$5.01785,000——
2019-05-24$4.42$5.07191,000——
2019-05-23$4.35$4.99231,100——
2019-05-22$4.38$5.03225,800——
2019-05-21$4.38$5.03213,400——
2019-05-20$4.37$5.01274,400——
2019-05-17$4.35$4.99899,400——
2019-05-16$4.41$5.06378,100——
2019-05-15$4.43$5.08150,300——
2019-05-14$4.39$5.04323,600——
2019-05-13$4.38$5.03231,200——
2019-05-10$4.48$5.14232,200——
2019-05-09$4.46$5.12201,300——
2019-05-08$4.65$5.11332,200——
2019-05-07$4.71$5.17127,900——
2019-05-06$4.86$5.34125,400——
2019-05-03$4.91$5.39144,100——
2019-05-02$4.92$5.41380,400——
2019-05-01$5.00$5.49149,500——
2019-04-30$5.03$5.53468,600——
2019-04-29$4.93$5.42205,900——
2019-04-26$5.07$5.5787,500——
2019-04-25$5.04$5.54215,400——
2019-04-24$5.10$5.60655,600——
2019-04-23$5.13$5.64168,100——
2019-04-22$5.11$5.6168,900——
2019-04-18$5.22$5.7470,900——
2019-04-17$5.24$5.76211,000——
2019-04-16$5.23$5.75149,100——
2019-04-15$5.20$5.71309,400——
2019-04-12$5.22$5.74149,900——
2019-04-11$5.17$5.68158,900——
2019-04-10$5.25$5.77119,500——
2019-04-09$5.23$5.75265,000——
2019-04-08$5.19$5.70331,300——
2019-04-05$5.24$5.76343,900——
2019-04-04$5.22$5.74252,500——
2019-04-03$5.19$5.70324,300——
2019-04-02$5.17$5.68605,700——
2019-04-01$5.24$5.76308,000——
2019-03-29$5.18$5.691,816,700——
2019-03-28$5.00$5.49443,000——
2019-03-27$5.03$5.53309,300——
2019-03-26$5.12$5.63206,200——
2019-03-25$5.18$5.69458,200——
2019-03-22$4.96$5.45192,500——
2019-03-21$5.13$5.64117,600——
2019-03-20$5.14$5.65148,800——
2019-03-19$5.19$5.7095,200——
2019-03-18$5.20$5.71148,400——
2019-03-15$5.12$5.63386,700——
2019-03-14$5.11$5.61177,800——
2019-03-13$5.13$5.6480,700——
2019-03-12$5.16$5.67118,900——
2019-03-11$5.17$5.68102,000——
2019-03-08$5.14$5.6590,900——
2019-03-07$5.14$5.65158,700——
2019-03-06$5.17$5.68179,500——
2019-03-05$5.24$5.76140,300——
2019-03-04$5.23$5.75167,000——
2019-03-01$5.19$5.70145,200——
2019-02-28$5.22$5.74127,400——
2019-02-27$5.45$5.99180,400——
2019-02-26$5.50$6.04194,100——
2019-02-25$5.55$6.10197,400——
2019-02-22$5.57$6.12305,700——
2019-02-21$5.53$6.08755,500——
2019-02-20$5.49$6.03208,000——
2019-02-19$5.55$6.10383,800——
2019-02-15$5.23$5.75234,000——
2019-02-14$5.21$5.72131,900——
2019-02-13$5.20$5.71347,700——
2019-02-12$5.30$5.82217,900——
2019-02-11$5.22$5.74169,900——
2019-02-08$5.28$5.80314,700——
2019-02-07$5.33$5.86106,200——
2019-02-06$5.31$5.83158,800——
2019-02-05$5.39$5.9298,800——
2019-02-04$5.39$5.92154,600——
2019-02-01$5.32$5.8492,500——
2019-01-31$5.43$5.97182,200——
2019-01-30$5.31$5.83160,200——
2019-01-29$5.26$5.78153,000——
2019-01-28$5.15$5.66143,600——
2019-01-25$5.22$5.74166,400——
2019-01-24$5.17$5.68167,400——
2019-01-23$5.20$5.71145,000——
2019-01-22$5.25$5.77310,200——
2019-01-18$5.33$5.861,011,800——
2019-01-17$5.31$5.83262,900——
2019-01-16$5.26$5.74330,100——
2019-01-15$5.21$5.69286,100——
2019-01-14$5.21$5.69247,200——
2019-01-11$5.17$5.64296,200——
2019-01-10$5.11$5.58243,500——
2019-01-09$5.05$5.51432,000——
2019-01-08$4.91$5.36237,500——
2019-01-07$4.95$5.40335,000——
2019-01-04$4.96$5.41239,700——
2019-01-03$4.85$5.29363,600——
2019-01-02$4.90$5.35354,800——