Compania General de Electricidad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 289.00 | 289.00 | 288.99 | 288.99 | 286.87 | 8,485 |
| 2025-07-07 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 31 |
| 2025-07-03 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 1,452 |
| 2025-07-02 | 290.00 | 291.00 | 288.99 | 288.99 | 286.87 | 10,639 |
| 2025-07-01 | 287.01 | 288.99 | 287.01 | 288.99 | 286.87 | 7,738 |
| 2025-06-30 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 1,363 |
| 2025-06-27 | 288.99 | 297.00 | 288.99 | 288.99 | 286.87 | 2,461 |
| 2025-06-26 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 7,952 |
| 2025-06-25 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 727 |
| 2025-06-24 | 288.99 | 288.99 | 288.99 | 288.99 | 286.87 | 441 |
| 2025-06-23 | 289.00 | 289.00 | 288.99 | 288.99 | 286.87 | 48,934 |
| 2025-06-19 | 290.00 | 293.02 | 290.00 | 293.02 | 290.87 | 7,728 |
| 2025-06-18 | 293.02 | 293.02 | 293.02 | 293.02 | 290.87 | 202 |
| 2025-06-17 | 301.20 | 301.20 | 290.00 | 293.02 | 290.87 | 92,030 |
| 2025-06-16 | 300.50 | 300.50 | 299.99 | 299.99 | 297.79 | 10,447 |
| 2025-06-13 | 293.99 | 300.11 | 293.99 | 299.99 | 297.79 | 72,603 |
| 2025-06-12 | 285.00 | 290.29 | 285.00 | 290.29 | 288.16 | 74,739 |
| 2025-06-11 | 290.00 | 290.00 | 280.00 | 282.75 | 280.68 | 150,536 |
| 2025-06-10 | 294.46 | 294.46 | 294.46 | 294.46 | 292.30 | 13,461 |
| 2025-06-09 | 294.46 | 294.46 | 294.46 | 294.46 | 292.30 | 2,620 |
| 2025-06-06 | 292.00 | 295.00 | 292.00 | 294.46 | 292.30 | 79,846 |
| 2025-06-05 | 288.83 | 288.83 | 288.83 | 288.83 | 286.71 | 4,459 |
| 2025-06-04 | 289.00 | 289.98 | 288.83 | 288.83 | 286.71 | 26,634 |
| 2025-06-03 | 295.00 | 295.00 | 285.00 | 288.83 | 286.71 | 114,640 |
| 2025-06-02 | 312.70 | 312.70 | 280.00 | 294.16 | 292.00 | 496,573 |
| 2025-05-30 | 313.01 | 332.33 | 313.01 | 332.33 | 329.89 | 20,097 |
| 2025-05-29 | 315.01 | 340.00 | 315.01 | 332.33 | 329.89 | 24,407 |
| 2025-05-28 | 350.00 | 350.00 | 350.00 | 350.00 | 347.43 | 9,537 |
| 2025-05-27 | 350.00 | 350.00 | 350.00 | 350.00 | 347.43 | 95 |
| 2025-05-26 | 350.00 | 350.00 | 350.00 | 350.00 | 347.43 | 5,268 |
| 2025-05-23 | 350.00 | 350.00 | 350.00 | 350.00 | 347.43 | 30,504 |
| 2025-05-22 | 348.99 | 365.04 | 348.99 | 365.04 | 362.36 | 8,319 |
| 2025-05-20 | 365.04 | 365.04 | 365.04 | 365.04 | 362.36 | 3,468 |
| 2025-05-19 | 365.04 | 365.04 | 365.04 | 365.04 | 362.36 | 307 |
| 2025-05-16 | 365.04 | 365.04 | 365.04 | 365.04 | 362.36 | 1,430 |
| 2025-05-15 | 355.00 | 365.04 | 345.00 | 365.04 | 362.36 | 13,181 |
| 2025-05-14 | 365.04 | 365.04 | 365.04 | 365.04 | 362.36 | 40 |
| 2025-05-13 | 365.04 | 365.04 | 365.04 | 365.04 | 362.36 | 5,684 |
| 2025-05-12 | 365.00 | 365.50 | 365.00 | 365.04 | 362.36 | 311,167 |
| 2025-05-09 | 369.99 | 369.99 | 369.99 | 369.99 | 367.28 | 1,984 |
| 2025-05-08 | 366.00 | 370.00 | 366.00 | 369.99 | 367.28 | 200,525 |
| 2025-05-07 | 367.99 | 374.57 | 367.99 | 374.57 | 371.82 | 4,988 |
| 2025-05-06 | 374.57 | 374.57 | 374.57 | 374.57 | 371.82 | 23 |
| 2025-05-05 | 371.00 | 374.57 | 370.90 | 374.57 | 371.82 | 17,283 |
| 2025-05-02 | 366.00 | 375.00 | 366.00 | 374.57 | 358.82 | 70,799 |
| 2025-04-30 | 330.00 | 366.00 | 330.00 | 359.88 | 344.75 | 164,289 |
| 2025-04-29 | 304.86 | 329.00 | 304.86 | 329.00 | 315.16 | 53,768 |
| 2025-04-28 | 304.86 | 304.86 | 304.86 | 304.86 | 292.04 | 3,356 |
| 2025-04-23 | 315.00 | 315.00 | 304.86 | 304.86 | 292.04 | 19,793 |
| 2025-04-22 | 304.86 | 304.86 | 304.86 | 304.86 | 292.04 | 4,477 |
| 2025-04-17 | 304.86 | 304.86 | 304.86 | 304.86 | 292.04 | 681 |
| 2025-04-16 | 305.50 | 305.50 | 304.86 | 304.86 | 292.04 | 11,112 |
| 2025-04-15 | 304.86 | 304.86 | 304.86 | 304.86 | 292.04 | 1,081 |
| 2025-04-14 | 304.86 | 304.86 | 304.86 | 304.86 | 292.04 | 1,626 |
| 2025-04-11 | 306.00 | 306.00 | 304.86 | 304.86 | 292.04 | 8,198 |
| 2025-04-10 | 304.86 | 304.86 | 304.86 | 304.86 | 292.04 | 1,550 |
| 2025-04-09 | 304.86 | 304.86 | 304.86 | 304.86 | 292.04 | 100 |
| 2025-04-08 | 304.86 | 304.86 | 304.86 | 304.86 | 292.04 | 68 |
| 2025-04-07 | 302.00 | 305.00 | 302.00 | 304.86 | 292.04 | 49,796 |
| 2025-04-04 | 328.00 | 330.00 | 322.00 | 327.98 | 314.19 | 68,481 |
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.