Compania General de Electricidad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 3,700 |
| 2025-10-16 | 279.96 | 279.96 | 271.02 | 279.96 | 277.91 | 27,996 |
| 2025-10-15 | 274.00 | 279.96 | 274.00 | 279.96 | 277.91 | 16,021 |
| 2025-10-14 | 275.99 | 279.96 | 275.99 | 279.96 | 277.91 | 10,751 |
| 2025-10-13 | 275.00 | 279.96 | 275.00 | 279.96 | 277.91 | 23,117 |
| 2025-10-10 | 279.96 | 279.96 | 279.96 | 279.96 | 277.91 | 1,635 |
| 2025-10-09 | 280.00 | 280.00 | 275.31 | 279.96 | 277.91 | 71,798 |
| 2025-10-08 | 289.00 | 289.00 | 275.00 | 280.00 | 277.95 | 138,580 |
| 2025-10-07 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 2,158 |
| 2025-10-06 | 292.05 | 295.00 | 289.00 | 295.00 | 292.84 | 18,378 |
| 2025-10-03 | 288.00 | 295.00 | 288.00 | 295.00 | 292.84 | 14,057 |
| 2025-10-02 | 290.00 | 295.00 | 290.00 | 295.00 | 292.84 | 13,005 |
| 2025-10-01 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 160 |
| 2025-09-30 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 133 |
| 2025-09-29 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 208 |
| 2025-09-26 | 290.00 | 295.00 | 290.00 | 295.00 | 292.84 | 16,688 |
| 2025-09-24 | 295.00 | 295.00 | 290.00 | 295.00 | 292.84 | 15,325 |
| 2025-09-23 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 4,158 |
| 2025-09-22 | 300.00 | 304.99 | 295.00 | 295.00 | 292.84 | 11,580 |
| 2025-09-17 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 1,500 |
| 2025-09-16 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 5,235 |
| 2025-09-15 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 10,000 |
| 2025-09-12 | 295.00 | 295.00 | 294.99 | 295.00 | 292.84 | 90,500 |
| 2025-09-11 | 295.00 | 295.00 | 295.00 | 295.00 | 292.84 | 64,408 |
| 2025-09-10 | 294.00 | 295.00 | 294.00 | 294.28 | 292.12 | 56,598 |
| 2025-09-09 | 293.08 | 293.08 | 293.08 | 293.08 | 290.93 | 843 |
| 2025-09-08 | 293.00 | 295.00 | 293.00 | 293.08 | 290.93 | 26,370 |
| 2025-09-05 | 295.00 | 295.00 | 290.05 | 293.08 | 290.93 | 33,464 |
| 2025-09-04 | 295.00 | 299.92 | 295.00 | 299.92 | 297.72 | 6,717 |
| 2025-09-03 | 300.01 | 300.01 | 299.92 | 299.92 | 297.72 | 10,492 |
| 2025-09-02 | 295.00 | 300.00 | 295.00 | 299.92 | 297.72 | 84,364 |
| 2025-09-01 | 300.00 | 300.00 | 288.07 | 288.07 | 285.96 | 11,875 |
| 2025-08-29 | 288.00 | 288.07 | 288.00 | 288.07 | 285.96 | 41,083 |
| 2025-08-28 | 288.31 | 288.31 | 288.31 | 288.31 | 286.19 | 3,963 |
| 2025-08-27 | 288.00 | 288.31 | 288.00 | 288.31 | 286.19 | 34,792 |
| 2025-08-26 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 394 |
| 2025-08-21 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 6,265 |
| 2025-08-20 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 2,441 |
| 2025-08-19 | 288.00 | 310.00 | 288.00 | 288.00 | 285.89 | 1,687 |
| 2025-08-18 | 288.00 | 304.00 | 288.00 | 288.00 | 285.89 | 3,305 |
| 2025-08-14 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 642 |
| 2025-08-13 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 5,414 |
| 2025-08-12 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 13,317 |
| 2025-08-11 | 288.90 | 288.90 | 288.00 | 288.00 | 285.89 | 5,853 |
| 2025-08-08 | 286.00 | 288.00 | 286.00 | 288.00 | 285.89 | 8,113 |
| 2025-08-07 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 3,000 |
| 2025-08-06 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 527 |
| 2025-08-05 | 288.00 | 288.00 | 288.00 | 288.00 | 285.89 | 54,497 |
| 2025-08-04 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 4,436 |
| 2025-08-01 | 288.89 | 288.99 | 288.89 | 288.99 | 286.87 | 23,635 |
| 2025-07-31 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 845 |
| 2025-07-28 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 1,381 |
| 2025-07-25 | 288.90 | 288.99 | 288.90 | 288.99 | 286.87 | 4,579 |
| 2025-07-24 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 7,049 |
| 2025-07-22 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 1,663 |
| 2025-07-21 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 875 |
| 2025-07-18 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 3,699 |
| 2025-07-15 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 100 |
| 2025-07-14 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 2,417 |
| 2025-07-10 | 288.00 | 288.99 | 288.00 | 288.99 | 286.87 | 9,635 |
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.