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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.24$4.88562,700——
2023-12-28$3.17$4.78638,000——
2023-12-27$3.23$4.87579,900——
2023-12-26$3.30$4.97663,500——
2023-12-22$3.40$5.12586,100——
2023-12-21$3.37$5.08624,200——
2023-12-20$3.32$5.00778,200——
2023-12-19$3.46$5.21661,600——
2023-12-18$3.37$5.08647,500——
2023-12-15$3.49$5.262,560,500——
2023-12-14$3.51$5.29871,800——
2023-12-13$3.51$5.29871,900——
2023-12-12$3.41$5.14827,000——
2023-12-11$3.34$5.031,024,500——
2023-12-08$3.39$5.11776,700——
2023-12-07$3.38$5.091,204,700——
2023-12-06$3.39$5.11763,900——
2023-12-05$3.33$5.02348,600——
2023-12-04$3.33$5.02600,000——
2023-12-01$3.40$5.12588,100——
2023-11-30$3.25$4.901,235,300——
2023-11-29$3.25$4.90769,600——
2023-11-28$3.25$4.90547,500——
2023-11-27$3.27$4.93729,800——
2023-11-24$3.22$4.85268,800——
2023-11-22$3.20$4.82429,400——
2023-11-21$3.21$4.84618,300——
2023-11-20$3.24$4.88852,500——
2023-11-17$3.17$4.78415,100——
2023-11-16$3.11$4.69769,000——
2023-11-15$3.16$4.76346,800——
2023-11-14$3.12$4.70738,100——
2023-11-13$3.00$4.52533,000——
2023-11-10$3.01$4.54506,700——
2023-11-09$2.97$4.47383,800——
2023-11-08$3.00$4.52697,300——
2023-11-07$3.08$4.64711,900——
2023-11-06$3.09$4.66846,100——
2023-11-03$3.09$4.66475,100——
2023-11-02$3.05$4.60595,900——
2023-11-01$3.02$4.55385,600——
2023-10-31$2.91$4.38611,700——
2023-10-30$2.89$4.35804,000——
2023-10-27$2.88$4.34416,200——
2023-10-26$2.86$4.311,312,600——
2023-10-25$2.87$4.321,140,300——
2023-10-24$2.87$4.322,255,200——
2023-10-23$2.77$4.17679,100——
2023-10-20$2.77$4.17542,800——
2023-10-19$2.82$4.251,223,400——
2023-10-18$2.84$4.281,810,900——
2023-10-17$2.88$4.341,192,700——
2023-10-16$2.82$4.251,370,400——
2023-10-13$2.88$4.34602,500——
2023-10-12$2.88$4.34668,600——
2023-10-11$2.92$4.40840,800——
2023-10-10$2.90$4.37929,600——
2023-10-09$2.98$4.49877,400——
2023-10-06$2.83$4.26622,000——
2023-10-05$2.80$4.22539,000——
2023-10-04$2.86$4.31910,500——
2023-10-03$2.85$4.29856,100——
2023-10-02$2.92$4.401,637,200——
2023-09-29$2.96$4.46721,100——
2023-09-28$2.92$4.40764,600——
2023-09-27$2.95$4.44901,500——
2023-09-26$2.99$4.50802,600——
2023-09-25$3.08$4.64740,200——
2023-09-22$3.08$4.64710,300——
2023-09-21$3.06$4.61437,200——
2023-09-20$3.16$4.76488,000——
2023-09-19$3.23$4.87632,800——
2023-09-18$3.25$4.90640,200——
2023-09-15$3.30$4.972,966,500——
2023-09-14$3.15$4.75809,400——
2023-09-13$3.12$4.70656,800——
2023-09-12$3.07$4.631,003,400——
2023-09-11$3.00$4.521,306,700——
2023-09-08$2.93$4.411,581,700——
2023-09-07$3.06$4.61849,900——
2023-09-06$3.13$4.72904,400——
2023-09-05$3.12$4.70876,100——
2023-09-01$3.28$4.94548,400——
2023-08-31$3.30$4.971,476,100——
2023-08-30$3.33$5.021,218,300——
2023-08-29$3.29$4.961,039,400——
2023-08-28$3.27$4.932,469,900——
2023-08-25$3.28$4.94829,500——
2023-08-24$3.29$4.96899,400——
2023-08-23$3.30$4.97957,200——
2023-08-22$3.24$4.88980,000——
2023-08-21$3.21$4.84512,000——
2023-08-18$3.20$4.82991,800——
2023-08-17$3.24$4.881,261,100——
2023-08-16$3.20$4.821,082,400——
2023-08-15$3.17$4.78930,700——
2023-08-14$3.24$4.881,187,900——
2023-08-11$3.23$4.87554,400——
2023-08-10$3.28$4.941,228,700——
2023-08-09$3.22$4.851,213,600——
2023-08-08$3.23$4.87964,300——
2023-08-07$3.25$4.901,340,900——
2023-08-04$3.23$4.87815,800——
2023-08-03$3.29$4.961,349,000——
2023-08-02$3.36$5.061,289,900——
2023-08-01$3.43$5.171,314,500——
2023-07-31$3.41$5.141,569,500——
2023-07-28$3.43$5.172,337,100——
2023-07-27$3.35$5.051,748,500——
2023-07-26$3.48$5.246,575,200——
2023-07-25$3.77$5.683,283,700——
2023-07-24$3.72$5.603,985,600——
2023-07-21$3.59$5.411,632,200——
2023-07-20$3.61$5.441,325,500——
2023-07-19$3.76$5.671,566,600——
2023-07-18$3.63$5.471,811,400——
2023-07-17$3.52$5.301,514,300——
2023-07-14$3.57$5.382,850,100——
2023-07-13$3.64$5.483,735,900——
2023-07-12$3.57$5.381,920,200——
2023-07-11$3.46$5.212,441,500——
2023-07-10$3.42$5.152,096,700——
2023-07-07$3.31$4.991,928,900——
2023-07-06$3.29$4.961,982,100——
2023-07-05$3.30$4.972,534,900——
2023-07-03$3.30$4.971,845,300——
2023-06-30$3.33$5.021,155,000——
2023-06-29$3.33$5.021,993,800——
2023-06-28$3.36$5.062,873,200——
2023-06-27$3.43$5.174,894,800——
2023-06-26$3.37$5.08792,000——
2023-06-23$3.34$5.03879,000——
2023-06-22$3.39$5.111,294,600——
2023-06-21$3.33$5.021,406,800——
2023-06-20$3.32$5.001,949,000——
2023-06-16$3.38$5.093,360,300——
2023-06-15$3.25$4.902,024,100——
2023-06-14$3.18$4.791,328,200——
2023-06-13$3.12$4.70772,800——
2023-06-12$3.08$4.641,150,500——
2023-06-09$3.18$4.79629,100——
2023-06-08$3.18$4.79853,000——
2023-06-07$3.05$4.60531,800——
2023-06-06$3.05$4.60853,500——
2023-06-05$2.99$4.50426,200——
2023-06-02$2.90$4.37673,500——
2023-06-01$2.85$4.29873,700——
2023-05-31$2.80$4.22696,300——
2023-05-30$2.84$4.282,062,200——
2023-05-26$2.94$4.431,305,400——
2023-05-25$2.93$4.411,129,500——
2023-05-24$2.93$4.412,272,100——
2023-05-23$2.92$4.401,356,500——
2023-05-22$2.90$4.371,970,900——
2023-05-19$2.82$4.251,239,200——
2023-05-18$2.77$4.171,322,400——
2023-05-17$3.08$4.161,611,600——
2023-05-16$3.03$4.091,985,100——
2023-05-15$3.06$4.131,709,000——
2023-05-12$3.04$4.11886,300——
2023-05-11$3.04$4.111,193,500——
2023-05-10$3.00$4.052,463,600——
2023-05-09$3.05$4.121,518,700——
2023-05-08$2.99$4.041,099,400——
2023-05-05$2.92$3.951,307,200——
2023-05-04$2.80$3.782,540,400——
2023-05-03$2.83$3.822,815,200——
2023-05-02$2.80$3.78695,500——
2023-05-01$2.82$3.81470,500——
2023-04-28$2.81$3.80805,000——
2023-04-27$2.78$3.761,168,700——
2023-04-26$2.70$3.65656,500——
2023-04-25$2.67$3.61388,900——
2023-04-24$2.67$3.61360,000——
2023-04-21$2.66$3.59642,000——
2023-04-20$2.74$3.70907,500——
2023-04-19$2.77$3.74536,000——
2023-04-18$2.84$3.841,251,700——
2023-04-17$2.70$3.65659,700——
2023-04-14$2.80$3.78638,800——
2023-04-13$2.77$3.74610,800——
2023-04-12$2.71$3.661,033,800——
2023-04-11$2.63$3.55464,900——
2023-04-10$2.54$3.43241,400——
2023-04-06$2.58$3.49415,600——
2023-04-05$2.51$3.39348,100——
2023-04-04$2.50$3.38406,600——
2023-04-03$2.59$3.50532,100——
2023-03-31$2.70$3.65725,700——
2023-03-30$2.56$3.46748,900——
2023-03-29$2.46$3.32385,900——
2023-03-28$2.38$3.22268,400——
2023-03-27$2.34$3.16252,300——
2023-03-24$2.35$3.18199,900——
2023-03-23$2.33$3.15471,100——
2023-03-22$2.27$3.07269,800——
2023-03-21$2.29$3.09388,400——
2023-03-20$2.25$3.04271,600——
2023-03-17$2.22$3.00703,100——
2023-03-16$2.35$3.18368,700——
2023-03-15$2.32$3.13348,300——
2023-03-14$2.36$3.19504,800——
2023-03-13$2.26$3.05432,600——
2023-03-10$2.37$3.20284,300——
2023-03-09$2.46$3.32421,200——
2023-03-08$2.42$3.27319,400——
2023-03-07$2.34$3.16369,300——
2023-03-06$2.37$3.20321,700——
2023-03-03$2.38$3.22379,900——
2023-03-02$2.37$3.20503,800——
2023-03-01$2.31$3.12815,000——
2023-02-28$2.13$2.88271,500——
2023-02-27$2.13$2.88205,400——
2023-02-24$2.14$2.89400,400——
2023-02-23$2.20$2.97307,400——
2023-02-22$2.20$2.97258,300——
2023-02-21$2.18$2.95277,700——
2023-02-17$2.19$2.96201,500——
2023-02-16$2.24$3.03441,800——
2023-02-15$2.16$2.92430,400——
2023-02-14$2.20$2.97323,000——
2023-02-13$2.18$2.95391,300——
2023-02-10$2.25$3.04191,100——
2023-02-09$2.17$2.93212,700——
2023-02-08$2.18$2.95191,600——
2023-02-07$2.20$2.97302,500——
2023-02-06$2.12$2.86230,400——
2023-02-03$2.22$3.00243,700——
2023-02-02$2.30$3.11275,500——
2023-02-01$2.27$3.07409,200——
2023-01-31$2.26$3.05226,700——
2023-01-30$2.27$3.07364,000——
2023-01-27$2.29$3.09198,900——
2023-01-26$2.28$3.08202,900——
2023-01-25$2.29$3.09172,400——
2023-01-24$2.27$3.07298,000——
2023-01-23$2.29$3.09474,000——
2023-01-20$2.15$2.90494,800——
2023-01-19$2.12$2.86512,900——
2023-01-18$2.14$2.87417,400——
2023-01-17$2.15$2.88371,800——
2023-01-13$2.19$2.93199,800——
2023-01-12$2.22$2.97376,100——
2023-01-11$2.22$2.97464,200——
2023-01-10$2.13$2.85225,600——
2023-01-09$2.22$2.97251,100——
2023-01-06$2.15$2.88286,500——
2023-01-05$2.12$2.84379,700——
2023-01-04$2.04$2.73643,100——
2023-01-03$2.12$2.84230,900——