Compania General de Electricidad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	433.00	433.00	433.00	433.00	406.55	936
2022-11-07	433.00	433.00	433.00	433.00	406.55	510
2022-11-04	433.00	433.00	433.00	433.00	406.55	100
2022-10-19	433.00	433.00	433.00	433.00	406.55	219
2022-10-13	433.00	433.00	433.00	433.00	406.55	6,675
2022-10-12	433.00	433.00	433.00	433.00	406.55	4
2022-10-07	433.00	433.00	433.00	433.00	406.55	459
2022-10-06	433.00	433.00	433.00	433.00	406.55	260
2022-09-29	433.00	433.00	433.00	433.00	406.55	328
2022-09-28	380.00	433.00	380.00	433.00	406.55	2,553
2022-09-23	433.00	433.00	433.00	433.00	406.55	570
2022-09-21	433.00	433.00	433.00	433.00	406.55	906
2022-09-20	433.00	433.00	433.00	433.00	406.55	1,308
2022-09-13	433.00	433.00	433.00	433.00	406.55	24,278
2022-09-12	337.26	337.26	337.26	337.26	316.66	1,550
2022-09-09	337.26	337.26	337.26	337.26	316.66	151
2022-09-08	337.26	337.26	337.26	337.26	316.66	1,090
2022-09-06	337.26	337.26	337.26	337.26	316.66	231
2022-09-05	366.15	366.22	337.26	337.26	316.66	7,595
2022-09-02	336.48	365.60	336.48	337.26	316.66	3,918
2022-08-31	337.26	337.26	337.26	337.26	316.66	152
2022-08-30	312.28	337.26	312.28	337.26	316.66	67,323
2022-08-26	337.26	337.26	337.26	337.26	316.66	2,146
2022-08-25	337.26	337.26	337.26	337.26	316.66	1,000
2022-08-23	337.26	337.26	337.26	337.26	316.66	100
2022-08-19	337.26	337.26	337.26	337.26	316.66	24,619
2022-08-18	337.30	337.30	337.30	337.30	316.69	462
2022-08-17	337.30	337.30	337.30	337.30	316.69	1,000
2022-08-16	337.30	337.30	337.30	337.30	316.69	1,000
2022-08-12	337.25	337.30	337.25	337.30	316.69	12,303
2022-08-11	337.30	337.30	337.30	337.30	316.69	68,793
2022-08-10	327.89	337.26	327.89	337.26	316.66	269,059
2022-08-08	337.26	337.26	337.26	337.26	316.66	437
2022-08-05	337.26	337.26	337.26	337.26	316.66	583
2022-08-03	337.26	337.26	337.26	337.26	316.66	116
2022-08-02	332.58	337.26	332.58	337.26	316.66	1,647
2022-07-28	337.26	337.26	337.26	337.26	316.66	102
2022-07-22	337.26	337.26	337.26	337.26	316.66	1
2022-07-18	337.26	337.26	337.26	337.26	316.66	1,174
2022-07-15	337.26	337.26	337.26	337.26	316.66	100
2022-07-13	337.26	337.26	337.26	337.26	316.66	232
2022-07-12	337.26	337.26	337.26	337.26	316.66	473
2022-07-08	337.26	337.26	337.26	337.26	316.66	465
2022-07-05	337.26	337.26	304.47	337.26	316.66	3,121
2022-07-04	304.47	337.26	304.47	337.26	316.66	7,312
2022-07-01	337.26	337.26	334.92	337.26	316.66	23
2022-06-28	337.26	337.26	337.26	337.26	316.66	345
2022-06-22	337.26	337.26	337.26	337.26	316.66	757
2022-06-13	337.26	337.26	337.26	337.26	316.66	1,000
2022-06-09	337.26	337.26	337.26	337.26	316.66	249
2022-06-08	337.26	337.26	337.26	337.26	316.66	1,000
2022-06-06	327.89	337.26	327.89	337.26	316.66	4,720
2022-06-03	337.26	337.26	337.26	337.26	316.66	1,100
2022-06-02	337.26	337.26	337.26	337.26	316.66	649
2022-06-01	319.30	337.26	319.30	337.26	316.66	6,551
2022-05-31	337.26	337.26	337.26	337.26	316.66	481
2022-05-30	337.26	337.26	337.26	337.26	316.66	1,515
2022-05-27	308.37	337.26	308.37	337.26	316.66	8,975
2022-05-26	337.26	337.26	337.26	337.26	316.66	700
2022-05-25	337.26	337.26	337.26	337.26	316.66	155

← NewerPage 14 of 16 · 918 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.