Compania General de Electricidad SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	243.07	243.36	243.02	243.36	241.57	42,850
2026-04-20	262.92	262.92	262.92	262.92	260.99	990
2026-04-17	262.92	262.92	262.92	262.92	260.99	11,951
2026-04-16	262.92	262.92	262.92	262.92	260.99	1,005
2026-04-15	262.92	262.92	262.92	262.92	260.99	102
2026-04-14	262.92	262.92	262.92	262.92	260.99	1
2026-04-10	257.00	262.92	257.00	262.92	260.99	7,917
2026-04-09	262.92	262.92	262.92	262.92	260.99	89
2026-04-08	262.92	262.92	262.92	262.92	260.99	2,518
2026-04-07	262.92	262.92	262.92	262.92	260.99	41
2026-04-06	262.92	262.92	262.92	262.92	260.99	11
2026-04-02	262.92	262.92	262.92	262.92	260.99	188
2026-04-01	240.20	262.92	240.20	262.92	260.99	6,550
2026-03-31	262.92	262.92	262.92	262.92	260.99	1,245
2026-03-30	252.70	262.92	240.21	262.92	260.99	131,352
2026-03-27	252.71	267.99	252.71	262.94	261.01	273,786
2026-03-26	270.00	277.00	270.00	270.00	268.02	4
2026-03-25	270.00	270.00	248.00	270.00	268.02	10
2026-03-24	270.00	270.00	250.00	270.00	268.02	7,091
2026-03-23	265.00	270.00	246.00	270.00	268.02	150,132
2026-03-20	266.00	275.00	252.10	263.04	261.11	169,335
2026-03-19	252.01	274.89	252.01	263.45	261.52	318,897
2026-03-18	257.00	262.00	242.10	252.58	250.73	196,298
2026-03-17	240.01	264.99	240.01	252.55	250.70	159,974
2026-03-16	235.00	257.00	235.00	255.93	254.05	98,577
2026-03-13	245.54	245.54	245.54	245.54	243.74	79
2026-03-11	234.31	255.90	234.31	245.54	243.74	183,078
2026-03-10	250.00	250.00	232.00	241.55	239.78	150,729
2026-03-09	246.00	250.00	240.00	243.13	241.35	55,027
2026-03-06	245.05	245.05	245.05	245.05	243.25	4
2026-03-05	245.05	245.05	245.05	245.05	243.25	3,291
2026-03-04	245.05	245.05	245.05	245.05	243.25	84
2026-03-03	245.05	245.05	245.05	245.05	243.25	10
2026-03-02	245.05	245.05	245.05	245.05	243.25	259
2026-02-27	248.00	248.00	245.05	245.05	243.25	4,952
2026-02-25	245.05	271.97	245.05	245.05	243.25	2,676
2026-02-24	245.00	245.05	245.00	245.05	243.25	37,973
2026-02-23	255.00	255.00	255.00	255.00	253.13	2,379
2026-02-20	255.00	255.00	255.00	255.00	253.13	31
2026-02-19	255.00	255.00	255.00	255.00	253.13	1,244
2026-02-18	248.00	255.00	248.00	255.00	253.13	8,871
2026-02-17	255.00	260.00	255.00	255.00	253.13	8
2026-02-16	255.00	275.00	255.00	255.00	253.13	385
2026-02-13	258.00	258.00	255.00	255.00	253.13	15,004
2026-02-12	255.00	255.00	255.00	255.00	253.13	4
2026-02-11	257.55	257.55	255.00	255.00	253.13	7,684
2026-02-10	255.00	255.00	255.00	255.00	253.13	39,836
2026-02-09	256.00	256.00	254.24	254.24	252.37	15,469
2026-02-06	248.00	254.99	248.00	254.24	252.37	14,680
2026-02-05	254.80	254.80	254.24	254.24	252.37	22,347
2026-02-04	248.01	254.24	248.01	254.24	252.37	14,896
2026-02-03	253.00	254.99	253.00	254.24	252.37	37,404
2026-02-02	253.00	253.56	253.00	253.56	251.70	16,772
2026-01-30	253.00	253.56	253.00	253.56	251.70	26,679
2026-01-29	253.45	253.56	253.45	253.56	251.70	27,203
2026-01-28	253.56	255.97	253.01	253.56	251.70	32,387
2026-01-27	257.00	257.00	256.99	256.99	255.10	39,039
2026-01-26	258.75	258.75	258.75	258.75	256.85	7,211
2026-01-23	255.01	258.75	255.01	258.75	256.85	22,286
2026-01-22	258.75	258.75	258.75	258.75	256.85	3,684

← NewerPage 3 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.