Compania General de Electricidad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 256.16 | 258.99 | 256.16 | 258.75 | 256.85 | 14,807 |
| 2026-01-20 | 257.00 | 260.00 | 257.00 | 258.75 | 256.85 | 48,008 |
| 2026-01-19 | 255.00 | 255.00 | 252.05 | 252.05 | 250.20 | 24,150 |
| 2026-01-16 | 256.00 | 256.00 | 252.05 | 252.05 | 250.20 | 10,119 |
| 2026-01-15 | 260.00 | 260.01 | 251.85 | 252.05 | 250.20 | 199,796 |
| 2026-01-14 | 262.60 | 262.60 | 260.00 | 260.00 | 258.09 | 29,356 |
| 2026-01-13 | 260.00 | 260.00 | 260.00 | 260.00 | 258.09 | 45,018 |
| 2026-01-12 | 265.00 | 265.33 | 265.00 | 265.33 | 263.38 | 20,549 |
| 2026-01-09 | 265.00 | 274.99 | 264.99 | 265.33 | 263.38 | 206,516 |
| 2026-01-08 | 259.99 | 260.00 | 259.99 | 260.00 | 258.09 | 58,553 |
| 2026-01-07 | 259.00 | 259.99 | 259.00 | 259.63 | 257.72 | 31,560 |
| 2026-01-06 | 260.00 | 260.00 | 258.15 | 258.15 | 256.26 | 10,120 |
| 2026-01-05 | 260.00 | 260.00 | 258.15 | 258.15 | 256.26 | 7,593 |
| 2026-01-02 | 265.00 | 265.00 | 258.00 | 258.15 | 256.26 | 70,175 |
| 2025-12-30 | 251.00 | 279.87 | 250.00 | 257.93 | 256.04 | 130,178 |
| 2025-12-29 | 258.50 | 258.50 | 256.00 | 256.00 | 254.12 | 28,729 |
| 2025-12-26 | 256.00 | 256.00 | 256.00 | 256.00 | 254.12 | 2,580 |
| 2025-12-24 | 258.00 | 259.00 | 256.00 | 256.00 | 254.12 | 29,956 |
| 2025-12-23 | 255.00 | 256.00 | 255.00 | 256.00 | 254.12 | 8,005 |
| 2025-12-22 | 256.00 | 258.00 | 256.00 | 256.00 | 254.12 | 381 |
| 2025-12-19 | 256.00 | 256.00 | 256.00 | 256.00 | 254.12 | 1,410 |
| 2025-12-18 | 257.99 | 257.99 | 256.00 | 256.00 | 254.12 | 16,773 |
| 2025-12-17 | 260.00 | 260.00 | 256.00 | 256.00 | 254.12 | 60,096 |
| 2025-12-16 | 260.01 | 262.00 | 260.01 | 261.79 | 259.87 | 40,836 |
| 2025-12-15 | 264.80 | 264.84 | 264.80 | 264.84 | 262.90 | 10,703 |
| 2025-12-12 | 259.99 | 268.00 | 259.99 | 264.84 | 262.90 | 103,554 |
| 2025-12-11 | 270.00 | 270.00 | 270.00 | 270.00 | 268.02 | 10,679 |
| 2025-12-10 | 270.00 | 270.00 | 270.00 | 270.00 | 268.02 | 1,994 |
| 2025-12-09 | 262.01 | 270.00 | 262.01 | 270.00 | 268.02 | 13,091 |
| 2025-12-05 | 270.00 | 270.00 | 270.00 | 270.00 | 268.02 | 27 |
| 2025-12-04 | 270.00 | 270.00 | 270.00 | 270.00 | 268.02 | 167 |
| 2025-12-03 | 270.00 | 270.00 | 270.00 | 270.00 | 268.02 | 214 |
| 2025-12-02 | 271.00 | 271.00 | 266.01 | 270.00 | 268.02 | 25,955 |
| 2025-12-01 | 270.01 | 270.01 | 270.00 | 270.00 | 268.02 | 43,326 |
| 2025-11-28 | 275.00 | 275.00 | 275.00 | 275.00 | 272.98 | 9,711 |
| 2025-11-27 | 275.00 | 275.00 | 275.00 | 275.00 | 272.98 | 34,706 |
| 2025-11-25 | 287.87 | 287.87 | 275.00 | 275.21 | 273.19 | 37,025 |
| 2025-11-24 | 271.94 | 271.94 | 271.94 | 271.94 | 269.94 | 1,325 |
| 2025-11-21 | 274.00 | 274.00 | 271.94 | 271.94 | 269.94 | 8,039 |
| 2025-11-20 | 268.00 | 271.94 | 268.00 | 271.94 | 269.94 | 3,391 |
| 2025-11-19 | 262.00 | 271.94 | 262.00 | 271.94 | 269.94 | 8,495 |
| 2025-11-18 | 265.10 | 271.94 | 265.00 | 271.94 | 269.94 | 25,255 |
| 2025-11-17 | 275.00 | 275.00 | 270.00 | 271.94 | 269.94 | 61,321 |
| 2025-11-14 | 277.00 | 277.00 | 276.99 | 277.00 | 274.97 | 91,167 |
| 2025-11-13 | 280.00 | 285.44 | 280.00 | 285.44 | 283.35 | 5,264 |
| 2025-11-12 | 285.44 | 285.44 | 285.44 | 285.44 | 283.35 | 8,301 |
| 2025-11-11 | 284.36 | 285.44 | 284.36 | 285.44 | 283.35 | 15,327 |
| 2025-11-10 | 284.98 | 285.44 | 284.98 | 285.44 | 283.35 | 5,069 |
| 2025-11-07 | 285.44 | 285.44 | 285.44 | 285.44 | 283.35 | 5,004 |
| 2025-11-05 | 270.00 | 300.00 | 270.00 | 285.44 | 283.35 | 47,655 |
| 2025-11-04 | 277.16 | 279.96 | 277.16 | 279.96 | 277.91 | 6,027 |
| 2025-11-03 | 276.99 | 279.96 | 276.99 | 279.96 | 277.91 | 20,447 |
| 2025-10-30 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 7,479 |
| 2025-10-28 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 2,416 |
| 2025-10-27 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 1,152 |
| 2025-10-24 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 1,631 |
| 2025-10-23 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 3,619 |
| 2025-10-22 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 794 |
| 2025-10-21 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 1,175 |
| 2025-10-20 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 1,000 |
← NewerPage 4 of 4 · 240 trading days
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.