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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.89$4.77341,100——
2020-12-30$3.91$4.79154,700——
2020-12-29$3.94$4.83502,700——
2020-12-28$3.92$4.81276,400——
2020-12-24$3.94$4.83280,600——
2020-12-23$3.89$4.77447,000——
2020-12-22$3.81$4.67630,000——
2020-12-21$3.78$4.63459,900——
2020-12-18$3.88$4.761,437,600——
2020-12-17$3.84$4.71461,300——
2020-12-16$3.74$4.58500,400——
2020-12-15$3.66$4.49637,800——
2020-12-14$3.63$4.45519,900——
2020-12-11$3.66$4.49503,300——
2020-12-10$3.68$4.51486,700——
2020-12-09$3.63$4.45416,500——
2020-12-08$3.72$4.56437,500——
2020-12-07$3.77$4.62351,600——
2020-12-04$3.87$4.74360,900——
2020-12-03$3.80$4.66331,200——
2020-12-02$3.71$4.55482,000——
2020-12-01$3.60$4.41526,200——
2020-11-30$3.49$4.28570,100——
2020-11-27$3.60$4.41236,500——
2020-11-25$3.62$4.44465,500——
2020-11-24$3.72$4.56377,500——
2020-11-23$3.51$4.30246,400——
2020-11-20$3.54$4.34302,400——
2020-11-19$3.54$4.34229,500——
2020-11-18$3.58$4.39327,900——
2020-11-17$3.54$4.34173,500——
2020-11-16$3.63$4.45274,500——
2020-11-13$3.56$4.36243,600——
2020-11-12$3.49$4.28245,600——
2020-11-11$3.61$4.43257,000——
2020-11-10$3.65$4.47298,400——
2020-11-09$3.51$4.30367,300——
2020-11-06$3.48$4.27194,600——
2020-11-05$3.46$4.24375,000——
2020-11-04$3.30$4.05362,400——
2020-11-03$3.31$4.06183,600——
2020-11-02$3.33$4.08194,500——
2020-10-30$3.33$4.08283,200——
2020-10-29$3.33$4.08797,000——
2020-10-28$3.22$3.95445,300——
2020-10-27$3.33$4.08272,900——
2020-10-26$3.40$4.17198,200——
2020-10-23$3.47$4.25199,000——
2020-10-22$3.49$4.28249,500——
2020-10-21$3.51$4.30265,200——
2020-10-20$3.55$4.35319,400——
2020-10-19$3.44$4.22213,600——
2020-10-16$3.46$4.24327,300——
2020-10-15$3.42$4.19221,700——
2020-10-14$3.39$4.16373,000——
2020-10-13$3.31$4.06297,700——
2020-10-12$3.49$4.28344,100——
2020-10-09$3.44$4.22242,200——
2020-10-08$3.37$4.13238,300——
2020-10-07$3.32$4.07200,500——
2020-10-06$3.33$4.08191,900——
2020-10-05$3.42$4.19278,400——
2020-10-02$3.41$4.18167,200——
2020-10-01$3.44$4.22153,300——
2020-09-30$3.44$4.22684,700——
2020-09-29$3.31$4.06211,200——
2020-09-28$3.40$4.17179,400——
2020-09-25$3.38$4.14286,100——
2020-09-24$3.32$4.07335,000——
2020-09-23$3.34$4.09570,700——
2020-09-22$3.45$4.23713,700——
2020-09-21$3.44$4.22147,700——
2020-09-18$3.45$4.23226,200——
2020-09-17$3.52$4.32284,100——
2020-09-16$3.53$4.33354,300——
2020-09-15$3.52$4.32422,900——
2020-09-14$3.53$4.33264,300——
2020-09-11$3.60$4.41350,300——
2020-09-10$3.48$4.27281,300——
2020-09-09$3.61$4.43303,400——
2020-09-08$3.66$4.49213,100——
2020-09-04$3.68$4.51512,200——
2020-09-03$3.67$4.50208,700——
2020-09-02$3.74$4.58297,700——
2020-09-01$3.79$4.65294,300——
2020-08-31$3.77$4.62417,100——
2020-08-28$3.85$4.72176,900——
2020-08-27$3.75$4.60304,500——
2020-08-26$3.72$4.56187,500——
2020-08-25$3.80$4.66323,100——
2020-08-24$3.81$4.67306,300——
2020-08-21$3.83$4.70155,900——
2020-08-20$3.82$4.68190,100——
2020-08-19$3.79$4.65353,700——
2020-08-18$3.75$4.60197,000——
2020-08-17$3.72$4.56200,500——
2020-08-14$3.79$4.65174,300——
2020-08-13$3.82$4.68237,900——
2020-08-12$3.87$4.74357,800——
2020-08-11$3.86$4.73327,700——
2020-08-10$3.90$4.781,111,600——
2020-08-07$3.99$4.891,045,800——
2020-08-06$4.03$4.94218,700——
2020-08-05$3.98$4.88174,700——
2020-08-04$4.02$4.93254,000——
2020-08-03$4.08$5.00292,500——
2020-07-31$4.18$5.12280,100——
2020-07-30$4.16$5.10355,200——
2020-07-29$4.14$5.08260,300——
2020-07-28$4.09$5.01278,500——
2020-07-27$3.99$4.89359,300——
2020-07-24$3.96$4.85717,600——
2020-07-23$3.95$4.84580,800——
2020-07-22$3.97$4.87296,800——
2020-07-21$3.85$4.72384,300——
2020-07-20$3.89$4.77543,100——
2020-07-17$3.88$4.76328,000——
2020-07-16$3.90$4.78192,400——
2020-07-15$4.03$4.94408,300——
2020-07-14$4.14$5.08327,400——
2020-07-13$4.04$4.95268,600——
2020-07-10$3.92$4.81476,900——
2020-07-09$3.96$4.85366,300——
2020-07-08$4.21$5.16589,200——
2020-07-07$4.20$5.15380,100——
2020-07-06$4.18$5.12235,100——
2020-07-02$4.05$4.96363,200——
2020-07-01$3.83$4.70314,800——
2020-06-30$3.77$4.621,168,400——
2020-06-29$3.77$4.62191,000——
2020-06-26$3.80$4.66510,800——
2020-06-25$3.91$4.79571,900——
2020-06-24$3.78$4.63496,100——
2020-06-23$3.74$4.58391,400——
2020-06-22$3.75$4.60421,300——
2020-06-19$3.69$4.521,380,100——
2020-06-18$3.79$4.65300,700——
2020-06-17$3.85$4.72699,800——
2020-06-16$3.78$4.63388,000——
2020-06-15$3.81$4.67705,900——
2020-06-12$3.84$4.71611,700——
2020-06-11$3.83$4.70403,000——
2020-06-10$4.04$4.95763,600——
2020-06-09$4.23$5.19492,400——
2020-06-08$4.28$5.25388,000——
2020-06-05$4.22$5.17400,400——
2020-06-04$3.99$4.89360,000——
2020-06-03$3.91$4.79768,500——
2020-06-02$3.95$4.84573,400——
2020-06-01$3.81$4.67321,300——
2020-05-29$3.71$4.551,196,900——
2020-05-28$3.70$4.54295,500——
2020-05-27$3.74$4.58427,200——
2020-05-26$3.81$4.67433,000——
2020-05-22$3.63$4.45625,800——
2020-05-21$3.84$4.71390,800——
2020-05-20$3.70$4.54452,600——
2020-05-19$3.66$4.492,348,400——
2020-05-18$3.86$4.451,082,100——
2020-05-15$3.73$4.30361,200——
2020-05-14$3.66$4.221,177,400——
2020-05-13$3.67$4.24888,000——
2020-05-12$3.69$4.26592,000——
2020-05-11$3.69$4.26557,300——
2020-05-08$3.67$4.24496,700——
2020-05-07$3.77$4.35591,100——
2020-05-06$3.73$4.30381,600——
2020-05-05$3.76$4.34768,700——
2020-05-04$3.81$4.40635,900——
2020-05-01$3.86$4.45800,000——
2020-04-30$4.01$4.63448,400——
2020-04-29$4.01$4.63758,600——
2020-04-28$3.85$4.44795,800——
2020-04-27$3.64$4.20569,100——
2020-04-24$3.51$4.05321,900——
2020-04-23$3.60$4.15797,200——
2020-04-22$3.66$4.22429,200——
2020-04-21$3.66$4.22649,400——
2020-04-20$3.71$4.28827,700——
2020-04-17$3.84$4.43837,100——
2020-04-16$3.87$4.47961,600——
2020-04-15$3.93$4.541,024,700——
2020-04-14$3.92$4.52803,500——
2020-04-13$3.87$4.471,736,900——
2020-04-09$3.86$4.451,351,600——
2020-04-08$3.79$4.371,226,200——
2020-04-07$3.60$4.151,399,100——
2020-04-06$3.73$4.30958,400——
2020-04-03$3.53$4.071,096,900——
2020-04-02$3.44$3.971,541,200——
2020-04-01$3.28$3.79714,000——
2020-03-31$3.32$3.831,046,400——
2020-03-30$3.15$3.641,683,900——
2020-03-27$3.28$3.791,617,100——
2020-03-26$3.28$3.791,378,500——
2020-03-25$3.37$3.891,136,200——
2020-03-24$3.22$3.72824,900——
2020-03-23$3.11$3.59792,000——
2020-03-20$3.16$3.651,191,500——
2020-03-19$3.49$4.03649,700——
2020-03-18$3.00$3.46832,300——
2020-03-17$3.36$3.88527,500——
2020-03-16$3.41$3.941,171,800——
2020-03-13$4.10$4.73954,600——
2020-03-12$4.04$4.662,076,900——
2020-03-11$4.15$4.791,092,100——
2020-03-10$4.22$4.87943,400——
2020-03-09$4.15$4.791,305,100——
2020-03-06$4.34$5.01757,800——
2020-03-05$4.36$5.031,169,700——
2020-03-04$4.43$5.111,335,300——
2020-03-03$4.39$5.071,994,300——
2020-03-02$4.43$5.111,379,100——
2020-02-28$4.39$5.071,162,100——
2020-02-27$4.36$5.031,108,100——
2020-02-26$4.47$5.16690,800——
2020-02-25$4.54$5.241,953,300——
2020-02-24$4.59$5.30424,400——
2020-02-21$4.65$5.37736,900——
2020-02-20$4.67$5.39801,600——
2020-02-19$4.64$5.35428,500——
2020-02-18$4.78$5.52470,200——
2020-02-14$4.85$5.60293,600——
2020-02-13$4.84$5.59322,700——
2020-02-12$4.83$5.57473,000——
2020-02-11$4.86$5.61427,000——
2020-02-10$4.86$5.611,108,000——
2020-02-07$4.86$5.61255,900——
2020-02-06$4.92$5.68241,300——
2020-02-05$4.93$5.691,333,000——
2020-02-04$4.92$5.681,166,500——
2020-02-03$4.80$5.541,121,000——
2020-01-31$4.72$5.45885,900——
2020-01-30$4.74$5.471,236,100——
2020-01-29$4.68$5.40507,900——
2020-01-28$4.71$5.44303,500——
2020-01-27$4.68$5.40380,800——
2020-01-24$4.88$5.63291,100——
2020-01-23$4.87$5.62385,100——
2020-01-22$4.93$5.66726,000——
2020-01-21$4.92$5.65621,400——
2020-01-17$4.99$5.73400,800——
2020-01-16$5.01$5.75342,600——
2020-01-15$5.00$5.74347,100——
2020-01-14$5.06$5.81649,600——
2020-01-13$4.97$5.70551,800——
2020-01-10$4.95$5.68541,300——
2020-01-09$4.88$5.60267,200——
2020-01-08$4.88$5.602,347,700——
2020-01-07$4.80$5.51641,300——
2020-01-06$4.85$5.571,002,800——
2020-01-03$4.82$5.53253,600——
2020-01-02$4.81$5.52395,100——