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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.81$2.392,468,600——
2021-12-30$1.77$2.331,071,200——
2021-12-29$1.77$2.331,073,200——
2021-12-28$1.81$2.39937,100——
2021-12-27$1.85$2.441,509,000——
2021-12-23$1.90$2.501,410,300——
2021-12-22$1.82$2.401,526,800——
2021-12-21$1.87$2.471,656,500——
2021-12-20$1.86$2.451,837,100——
2021-12-17$1.95$2.571,580,500——
2021-12-16$1.96$2.58751,600——
2021-12-15$1.97$2.601,081,600——
2021-12-14$1.95$2.57943,500——
2021-12-13$2.02$2.661,049,700——
2021-12-10$2.02$2.66502,100——
2021-12-09$1.98$2.611,746,400——
2021-12-08$2.03$2.68469,700——
2021-12-07$2.05$2.70776,600——
2021-12-06$2.08$2.741,412,800——
2021-12-03$2.09$2.76470,300——
2021-12-02$2.07$2.73940,100——
2021-12-01$2.08$2.74988,700——
2021-11-30$2.20$2.901,600,200——
2021-11-29$2.26$2.98568,900——
2021-11-26$2.28$3.01804,300——
2021-11-24$2.28$3.01925,100——
2021-11-23$2.27$2.991,159,600——
2021-11-22$2.26$2.983,711,900——
2021-11-19$1.98$2.611,341,100——
2021-11-18$1.94$2.561,427,100——
2021-11-17$2.00$2.641,973,900——
2021-11-16$2.08$2.741,778,200——
2021-11-15$2.14$2.821,831,800——
2021-11-12$2.19$2.89709,000——
2021-11-11$2.24$2.95814,700——
2021-11-10$2.20$2.90673,700——
2021-11-09$2.19$2.89676,700——
2021-11-08$2.17$2.86671,100——
2021-11-05$2.18$2.87739,600——
2021-11-04$2.20$2.901,089,300——
2021-11-03$2.16$2.851,079,900——
2021-11-02$2.14$2.821,102,500——
2021-11-01$2.18$2.87717,500——
2021-10-29$2.17$2.862,159,600——
2021-10-28$2.24$2.95836,600——
2021-10-27$2.25$2.971,307,900——
2021-10-26$2.37$3.121,217,600——
2021-10-25$2.43$3.20604,700——
2021-10-22$2.38$3.14494,600——
2021-10-21$2.38$3.14750,800——
2021-10-20$2.43$3.20345,000——
2021-10-19$2.39$3.151,100,900——
2021-10-18$2.33$3.071,127,400——
2021-10-15$2.28$3.01958,100——
2021-10-14$2.22$2.93546,400——
2021-10-13$2.22$2.931,010,000——
2021-10-12$2.22$2.93778,600——
2021-10-11$2.24$2.95419,900——
2021-10-08$2.21$2.91966,500——
2021-10-07$2.28$3.01979,900——
2021-10-06$2.33$3.07714,400——
2021-10-05$2.38$3.14670,200——
2021-10-04$2.43$3.20426,000——
2021-10-01$2.42$3.19375,100——
2021-09-30$2.41$3.18550,200——
2021-09-29$2.40$3.16561,400——
2021-09-28$2.40$3.16394,700——
2021-09-27$2.41$3.18574,500——
2021-09-24$2.43$3.20495,500——
2021-09-23$2.50$3.301,288,400——
2021-09-22$2.45$3.23374,600——
2021-09-21$2.41$3.18512,400——
2021-09-20$2.43$3.201,048,100——
2021-09-17$2.35$3.10871,900——
2021-09-16$2.44$3.22347,100——
2021-09-15$2.39$3.15669,100——
2021-09-14$2.46$3.24618,400——
2021-09-13$2.40$3.16425,200——
2021-09-10$2.39$3.15301,600——
2021-09-09$2.42$3.19613,600——
2021-09-08$2.48$3.27617,900——
2021-09-07$2.56$3.38483,200——
2021-09-03$2.61$3.44500,400——
2021-09-02$2.62$3.45362,800——
2021-09-01$2.62$3.45291,300——
2021-08-31$2.62$3.45502,300——
2021-08-30$2.64$3.481,858,400——
2021-08-27$2.50$3.30543,800——
2021-08-26$2.46$3.24528,200——
2021-08-25$2.46$3.24516,500——
2021-08-24$2.47$3.26620,500——
2021-08-23$2.49$3.28606,800——
2021-08-20$2.51$3.31809,700——
2021-08-19$2.44$3.22865,000——
2021-08-18$2.36$3.11716,200——
2021-08-17$2.36$3.11591,000——
2021-08-16$2.39$3.15737,500——
2021-08-13$2.45$3.23745,400——
2021-08-12$2.45$3.23556,600——
2021-08-11$2.43$3.20545,400——
2021-08-10$2.45$3.23825,300——
2021-08-09$2.45$3.23366,500——
2021-08-06$2.51$3.31370,500——
2021-08-05$2.50$3.30462,100——
2021-08-04$2.52$3.32325,000——
2021-08-03$2.53$3.34876,600——
2021-08-02$2.59$3.41765,200——
2021-07-30$2.60$3.43764,900——
2021-07-29$2.67$3.52417,100——
2021-07-28$2.66$3.51532,100——
2021-07-27$2.70$3.56691,800——
2021-07-26$2.71$3.57511,500——
2021-07-23$2.74$3.61595,800——
2021-07-22$2.83$3.73761,600——
2021-07-21$2.87$3.78639,800——
2021-07-20$2.87$3.781,595,900——
2021-07-19$2.75$3.63871,300——
2021-07-16$2.73$3.601,062,800——
2021-07-15$2.68$3.53911,100——
2021-07-14$2.69$3.55712,100——
2021-07-13$2.65$3.49640,900——
2021-07-12$2.71$3.57575,300——
2021-07-09$2.71$3.57484,200——
2021-07-08$2.70$3.56547,300——
2021-07-07$2.71$3.57745,200——
2021-07-06$2.68$3.532,269,000——
2021-07-02$2.91$3.84274,900——
2021-07-01$2.91$3.84544,500——
2021-06-30$2.95$3.89686,800——
2021-06-29$2.94$3.88597,500——
2021-06-28$2.94$3.88408,200——
2021-06-25$2.91$3.841,281,300——
2021-06-24$2.95$3.89817,800——
2021-06-23$2.91$3.84855,600——
2021-06-22$2.91$3.84718,200——
2021-06-21$2.92$3.85581,600——
2021-06-18$2.86$3.772,692,900——
2021-06-17$2.98$3.932,127,300——
2021-06-16$3.00$3.961,296,700——
2021-06-15$2.99$3.941,436,500——
2021-06-14$3.04$4.011,414,600——
2021-06-11$3.01$3.97857,000——
2021-06-10$2.99$3.941,145,100——
2021-06-09$2.96$3.90757,500——
2021-06-08$2.92$3.85753,100——
2021-06-07$2.90$3.82887,100——
2021-06-04$2.96$3.90756,300——
2021-06-03$2.92$3.85696,100——
2021-06-02$3.06$4.031,200,600——
2021-06-01$3.06$4.031,029,200——
2021-05-28$2.96$3.901,003,800——
2021-05-27$2.85$3.76778,700——
2021-05-26$2.85$3.762,181,500——
2021-05-25$2.88$3.80936,200——
2021-05-24$2.84$3.742,961,200——
2021-05-21$2.98$3.93467,100——
2021-05-20$2.97$3.921,350,600——
2021-05-19$3.12$3.822,637,000——
2021-05-18$3.20$3.922,770,300——
2021-05-17$3.29$4.033,199,100——
2021-05-14$3.66$4.49579,000——
2021-05-13$3.51$4.301,537,300——
2021-05-12$3.57$4.381,110,400——
2021-05-11$3.64$4.461,117,800——
2021-05-10$3.64$4.46697,800——
2021-05-07$3.64$4.46451,900——
2021-05-06$3.71$4.55608,400——
2021-05-05$3.77$4.62897,700——
2021-05-04$3.64$4.46985,600——
2021-05-03$3.55$4.35596,400——
2021-04-30$3.49$4.28805,900——
2021-04-29$3.55$4.351,124,900——
2021-04-28$3.70$4.541,086,000——
2021-04-27$3.82$4.68696,400——
2021-04-26$3.90$4.78236,900——
2021-04-23$3.92$4.81684,200——
2021-04-22$3.92$4.81471,200——
2021-04-21$4.06$4.98374,800——
2021-04-20$3.97$4.87549,000——
2021-04-19$4.05$4.96533,500——
2021-04-16$3.98$4.88373,300——
2021-04-15$3.91$4.79329,600——
2021-04-14$3.89$4.77197,400——
2021-04-13$3.87$4.74226,100——
2021-04-12$3.94$4.83397,800——
2021-04-09$3.97$4.87277,900——
2021-04-08$3.95$4.84193,200——
2021-04-07$3.86$4.73210,000——
2021-04-06$3.90$4.78104,500——
2021-04-05$3.88$4.76306,000——
2021-04-01$3.91$4.79439,000——
2021-03-31$3.92$4.81324,600——
2021-03-30$4.01$4.921,093,500——
2021-03-29$3.93$4.82579,500——
2021-03-26$3.86$4.73489,800——
2021-03-25$3.86$4.73406,300——
2021-03-24$3.89$4.77384,300——
2021-03-23$3.86$4.73391,100——
2021-03-22$3.91$4.79210,100——
2021-03-19$3.90$4.78637,500——
2021-03-18$3.98$4.88424,000——
2021-03-17$4.03$4.94359,600——
2021-03-16$4.01$4.92381,300——
2021-03-15$3.98$4.88577,500——
2021-03-12$3.94$4.83629,300——
2021-03-11$3.94$4.83697,500——
2021-03-10$3.87$4.74325,300——
2021-03-09$3.81$4.67729,300——
2021-03-08$3.72$4.56477,200——
2021-03-05$3.78$4.63329,800——
2021-03-04$3.76$4.61519,500——
2021-03-03$3.84$4.71347,700——
2021-03-02$3.80$4.66325,600——
2021-03-01$3.67$4.501,056,200——
2021-02-26$3.60$4.41504,300——
2021-02-25$3.78$4.63337,800——
2021-02-24$3.90$4.78407,100——
2021-02-23$3.87$4.74292,700——
2021-02-22$3.86$4.73284,500——
2021-02-19$4.01$4.92223,600——
2021-02-18$3.90$4.78295,300——
2021-02-17$3.99$4.89487,900——
2021-02-16$4.04$4.951,078,900——
2021-02-12$3.99$4.89387,300——
2021-02-11$3.92$4.81265,600——
2021-02-10$3.98$4.88520,000——
2021-02-09$3.91$4.79559,200——
2021-02-08$3.85$4.72842,700——
2021-02-05$3.86$4.73291,000——
2021-02-04$3.82$4.68365,000——
2021-02-03$3.81$4.671,073,400——
2021-02-02$3.80$4.66409,500——
2021-02-01$3.76$4.61369,500——
2021-01-29$3.68$4.51450,000——
2021-01-28$3.77$4.62322,000——
2021-01-27$3.66$4.49203,400——
2021-01-26$3.81$4.67228,700——
2021-01-25$3.86$4.73429,000——
2021-01-22$4.01$4.92303,200——
2021-01-21$4.15$5.09364,700——
2021-01-20$4.20$5.15202,200——
2021-01-19$4.12$5.05296,500——
2021-01-15$4.12$5.05413,700——
2021-01-14$4.23$5.19302,400——
2021-01-13$4.21$5.16423,500——
2021-01-12$4.29$5.26570,600——
2021-01-11$4.37$5.36501,200——
2021-01-08$4.41$5.41479,700——
2021-01-07$4.37$5.36676,300——
2021-01-06$4.24$5.20310,800——
2021-01-05$4.06$4.98417,900——
2021-01-04$4.01$4.92414,100——