Compania General de Electricidad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	337.26	337.26	337.26	337.26	316.66	86
2022-05-23	337.26	337.26	337.26	337.26	316.66	574
2022-05-19	337.26	337.26	337.26	337.26	316.66	967
2022-05-18	337.26	337.26	337.26	337.26	316.66	933
2022-05-17	337.26	337.26	337.26	337.26	316.66	296
2022-05-16	337.26	337.26	337.26	337.26	316.66	40,000
2022-05-13	327.88	335.69	327.88	335.69	315.18	5,598
2022-05-12	335.69	335.69	335.69	335.69	315.18	25,920
2022-05-11	432.04	432.04	432.04	432.04	405.64	1,200
2022-05-02	432.04	432.04	432.04	432.04	405.64	181
2022-04-25	432.04	432.04	432.04	432.04	405.64	3
2022-04-21	432.04	432.04	432.04	432.04	405.06	727
2022-04-18	432.04	432.04	432.04	432.04	405.06	1,467
2022-04-14	432.04	432.04	432.04	432.04	405.06	545
2022-04-13	432.04	432.04	432.04	432.04	405.06	717
2022-04-08	432.04	432.04	432.04	432.04	405.06	1,950
2022-04-07	236.55	432.04	236.55	432.04	405.06	9,467
2022-04-06	432.04	432.04	432.04	432.04	405.06	523
2022-04-05	432.04	432.04	432.04	432.04	405.06	10
2022-03-29	432.04	432.04	432.04	432.04	405.06	400
2022-03-18	432.04	432.04	432.04	432.04	405.06	300
2022-03-17	432.04	432.04	432.04	432.04	405.06	183
2022-03-15	432.04	432.04	432.04	432.04	405.06	768
2022-03-14	432.04	432.04	432.04	432.04	405.06	71
2022-03-11	432.04	432.04	432.04	432.04	405.06	383
2022-03-10	432.04	432.04	432.04	432.04	405.06	27
2022-03-09	432.04	432.04	432.04	432.04	405.06	208
2022-03-08	432.04	432.04	432.04	432.04	405.06	1,039
2022-03-07	432.04	432.04	432.04	432.04	405.06	1,480
2022-03-04	432.04	432.04	432.04	432.04	405.06	100
2022-03-02	432.04	432.04	432.04	432.04	405.06	1,360
2022-03-01	431.72	432.04	431.72	432.04	405.06	11,985
2022-02-24	479.35	479.35	479.35	479.35	449.42	13
2022-02-17	479.35	479.35	479.35	479.35	449.42	200
2022-02-14	479.35	479.35	479.35	479.35	449.42	79
2022-02-11	452.00	479.35	452.00	479.35	449.42	2,524
2022-02-10	479.35	479.35	479.35	479.35	449.42	5
2022-02-09	479.35	479.35	479.35	479.35	449.42	111
2022-02-08	479.35	479.35	479.35	479.35	449.42	55
2022-02-02	479.35	479.35	479.35	479.35	449.42	170
2022-02-01	479.35	479.35	479.35	479.35	449.42	120
2022-01-31	479.35	479.35	479.35	479.35	449.42	79
2022-01-28	479.35	479.35	479.35	479.35	449.42	683
2022-01-27	479.35	479.35	479.35	479.35	449.42	29
2022-01-25	479.35	479.35	479.35	479.35	449.42	200
2022-01-19	479.35	479.35	479.35	479.35	449.42	90
2022-01-18	479.35	479.35	479.35	479.35	449.42	600
2022-01-17	479.35	479.35	479.35	479.35	449.42	163
2022-01-14	479.35	479.35	479.35	479.35	449.42	50
2022-01-13	479.35	479.35	479.35	479.35	449.42	69
2022-01-10	479.35	479.35	479.35	479.35	449.42	150
2021-12-29	445.00	479.35	445.00	479.35	449.42	4,589
2021-12-22	479.35	479.35	479.35	479.35	449.42	456
2021-12-15	469.20	479.35	469.20	479.35	449.42	1,896
2021-12-14	474.55	479.35	474.55	479.35	449.42	1,139
2021-12-13	479.35	479.35	479.35	479.35	449.42	12,892
2021-12-10	478.57	478.57	478.57	478.57	448.69	529
2021-12-09	479.35	479.35	478.57	478.57	448.69	8,526
2021-12-07	478.56	479.35	478.56	478.57	448.69	24,797
2021-12-02	518.84	518.84	518.84	518.84	486.45	501

← NewerPage 15 of 16 · 916 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.