Compania General de Electricidad SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	256.98	258.00	256.00	258.00	245.49	10,819
2023-12-15	258.00	258.00	258.00	258.00	245.49	2,318
2023-12-14	258.00	258.01	258.00	258.00	245.49	94,754
2023-12-13	298.75	298.75	298.75	298.75	284.26	181
2023-12-11	298.75	298.75	298.75	298.75	284.26	3,718
2023-12-05	298.75	298.75	298.75	298.75	284.26	140
2023-12-04	298.75	298.75	298.75	298.75	284.26	105
2023-11-27	283.94	298.75	283.94	298.75	284.26	12,186
2023-11-24	283.94	298.75	283.94	298.75	284.26	11,518
2023-11-23	298.75	298.75	298.75	298.75	284.26	2,000
2023-11-22	298.75	298.75	284.00	298.75	284.26	600
2023-11-21	298.75	298.75	298.75	298.75	284.26	168
2023-11-20	298.75	298.75	298.75	298.75	284.26	200
2023-11-16	298.75	298.75	298.75	298.75	284.26	318
2023-11-13	298.75	298.75	295.60	298.75	284.26	155
2023-11-10	298.75	298.75	298.75	298.75	284.26	30
2023-11-07	298.75	298.75	298.75	298.75	284.26	250
2023-10-31	285.00	298.75	285.00	298.75	284.26	6,735
2023-10-30	285.00	298.75	285.00	298.75	284.26	20,000
2023-10-26	298.75	298.75	289.00	298.75	284.26	324
2023-10-23	298.75	298.75	298.75	298.75	284.26	1,190
2023-10-16	298.75	298.75	298.75	298.75	284.26	500
2023-10-13	298.75	298.75	298.75	298.75	284.26	500
2023-10-12	298.75	298.75	298.75	298.75	284.26	500
2023-10-11	295.00	298.75	289.00	298.75	284.26	14,810
2023-10-10	298.75	298.75	298.75	298.75	284.26	1,013
2023-10-06	298.75	298.75	298.75	298.75	284.26	2,864
2023-10-05	298.75	298.75	298.75	298.75	284.26	2,387
2023-10-04	298.75	298.75	298.75	298.75	284.26	4,563
2023-10-03	301.00	301.00	298.00	298.75	284.26	43,413
2023-09-29	321.00	321.00	321.00	321.00	305.44	1,350
2023-09-26	321.00	321.00	321.00	321.00	305.44	70
2023-09-20	300.00	321.00	300.00	321.00	305.44	3,858
2023-09-15	290.00	321.00	290.00	321.00	305.44	5,863
2023-09-12	290.00	321.00	290.00	321.00	305.44	12,431
2023-09-11	290.00	321.00	290.00	321.00	305.44	8,899
2023-09-01	321.00	321.00	321.00	321.00	305.44	7,188
2023-08-31	321.00	321.00	321.00	321.00	305.44	2,626
2023-08-30	321.00	321.00	321.00	321.00	305.44	1,000
2023-08-29	321.00	321.00	321.00	321.00	305.44	31,391
2023-08-28	324.35	324.35	324.35	324.35	308.62	13
2023-08-25	324.35	324.35	324.35	324.35	308.62	12,795
2023-08-23	324.35	324.35	324.35	324.35	308.62	656
2023-08-21	324.35	324.35	324.35	324.35	308.62	26
2023-08-17	324.35	324.35	324.35	324.35	308.62	689
2023-08-16	324.35	324.35	324.35	324.35	308.62	565
2023-08-14	324.35	324.35	324.35	324.35	308.62	50
2023-08-11	330.00	330.00	321.00	324.35	308.62	118,673
2023-08-10	333.00	334.00	333.00	333.24	317.08	42,989
2023-08-09	334.00	350.46	334.00	350.46	333.47	4,729
2023-08-08	350.46	350.46	350.46	350.46	333.47	2,571
2023-08-07	350.46	350.46	350.46	350.46	333.47	5,358
2023-08-04	350.00	350.46	350.00	350.46	333.47	31,645
2023-08-03	380.04	380.04	380.04	380.04	361.61	1,500
2023-08-02	380.04	380.04	380.04	380.04	361.61	1,449
2023-07-28	380.04	380.04	380.04	380.04	361.61	261
2023-07-27	380.04	380.04	380.04	380.04	361.61	142
2023-07-26	380.04	380.04	380.04	380.04	361.61	1,017
2023-07-25	380.00	380.04	380.00	380.04	361.61	11,921
2023-07-24	380.00	380.04	380.00	380.04	361.61	2,785

← NewerPage 12 of 16 · 917 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.7830 CLP
2025-05-05	13.1000 CLP
2024-05-03	1.8000 CLP
2023-04-26	5.7100 CLP
2022-04-25	0.6175 CLP
2021-04-07	7.1824 CLP
2021-01-25	5.9691 CLP
2020-04-24	7.8069 CLP
2019-12-09	46.8417 CLP
2019-11-25	3.1228 CLP
2019-04-25	1.5614 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.