Compania General de Electricidad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	380.00	380.04	380.00	380.04	361.61	2,785
2023-07-21	345.00	381.00	345.00	380.04	361.61	122,574
2023-07-19	330.00	330.00	330.00	330.00	314.00	297
2023-07-17	330.00	330.00	330.00	330.00	314.00	292
2023-07-11	330.00	330.00	330.00	330.00	314.00	2,500
2023-07-10	330.00	330.00	330.00	330.00	314.00	8,108
2023-07-06	330.00	330.00	330.00	330.00	314.00	709
2023-07-03	330.00	330.00	330.00	330.00	314.00	20
2023-06-29	330.00	330.00	330.00	330.00	314.00	153,345
2023-06-28	333.73	333.73	333.73	333.73	317.55	275
2023-06-23	333.73	333.73	333.73	333.73	317.55	814,535
2023-06-22	388.90	388.90	333.73	333.73	317.55	9,922
2023-06-20	333.73	333.73	333.73	333.73	317.55	505
2023-06-19	333.74	333.74	333.73	333.73	317.55	6,117
2023-06-16	333.73	333.73	333.73	333.73	317.55	2,318
2023-06-15	333.73	333.73	333.73	333.73	317.55	20,792
2023-06-09	333.73	333.73	333.73	333.73	317.55	1,027
2023-06-08	333.73	333.73	333.73	333.73	317.55	1,872
2023-06-07	333.73	333.73	333.73	333.73	317.55	25,908
2023-06-06	337.10	337.10	337.10	337.10	320.76	5,737
2023-06-02	337.10	337.10	337.10	337.10	320.76	11,327
2023-05-31	337.10	337.10	337.10	337.10	320.76	248,111
2023-05-30	337.00	337.00	337.00	337.00	320.66	1,816
2023-05-29	337.00	337.00	337.00	337.00	320.66	34,217
2023-05-25	336.00	337.00	336.00	337.00	320.66	37,534
2023-05-24	335.00	335.00	330.00	330.00	314.00	8,688
2023-05-23	330.00	330.00	330.00	330.00	314.00	100
2023-05-22	330.00	330.00	330.00	330.00	314.00	125
2023-05-19	330.00	330.00	330.00	330.00	314.00	23,898
2023-05-18	431.16	431.16	431.16	431.16	410.25	868
2023-05-15	431.16	431.16	431.16	431.16	410.25	4
2023-05-12	431.16	431.16	431.16	431.16	410.25	132
2023-05-05	431.16	431.16	431.16	431.16	410.25	50
2023-05-03	431.16	431.16	431.16	431.16	410.25	50
2023-05-02	431.16	431.16	431.16	431.16	410.25	20
2023-04-24	431.16	431.16	431.16	431.16	404.82	29
2023-04-11	431.16	431.16	431.16	431.16	404.82	1,074
2023-04-03	431.16	431.16	431.16	431.16	404.82	40
2023-03-31	389.00	431.16	389.00	431.16	404.82	3,587
2023-03-30	385.90	431.16	385.90	431.16	404.82	3,025
2023-03-29	431.16	431.16	431.16	431.16	404.82	90
2023-03-28	388.90	431.16	388.90	431.16	404.82	3,503
2023-03-27	387.00	431.16	387.00	431.16	404.82	12,806
2023-03-15	431.16	431.16	431.16	431.16	404.82	220
2023-03-08	431.16	431.16	431.16	431.16	404.82	176
2023-03-02	431.16	431.16	431.16	431.16	404.82	68
2023-02-15	431.16	431.16	431.16	431.16	404.82	2,318
2023-02-13	431.16	431.16	431.16	431.16	404.82	540
2023-02-06	431.16	431.16	431.16	431.16	404.82	36
2023-01-31	430.99	431.16	430.99	431.16	404.82	2,296
2023-01-11	431.16	431.16	431.16	431.16	404.82	143
2022-12-30	431.16	431.16	431.16	431.16	404.82	125
2022-12-28	432.98	433.00	431.16	431.16	404.82	42,525
2022-12-27	433.00	433.00	433.00	433.00	406.55	15,033
2022-12-16	433.00	433.00	433.00	433.00	406.55	1,450
2022-12-05	433.00	433.00	433.00	433.00	406.55	10
2022-11-30	433.00	433.00	433.00	433.00	406.55	1,238
2022-11-21	433.00	433.00	433.00	433.00	406.55	133
2022-11-14	433.00	433.00	433.00	433.00	406.55	34
2022-11-10	433.00	433.00	433.00	433.00	406.55	808

← NewerPage 13 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.