Compania General de Electricidad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 310.58 | 310.58 | 310.58 | 310.58 | 297.52 | 6,640 |
| 2025-04-02 | 325.00 | 325.00 | 310.58 | 310.58 | 297.52 | 11,126 |
| 2025-04-01 | 310.58 | 310.58 | 310.58 | 310.58 | 297.52 | 8,155 |
| 2025-03-31 | 306.00 | 314.00 | 306.00 | 310.58 | 297.52 | 36,732 |
| 2025-03-28 | 305.00 | 305.00 | 304.89 | 304.89 | 292.07 | 25,579 |
| 2025-03-27 | 295.41 | 295.41 | 295.41 | 295.41 | 282.99 | 2,512 |
| 2025-03-26 | 295.00 | 295.41 | 295.00 | 295.41 | 282.99 | 68,270 |
| 2025-03-25 | 308.00 | 308.01 | 308.00 | 308.01 | 295.06 | 9,769 |
| 2025-03-24 | 309.00 | 309.00 | 308.01 | 308.01 | 295.06 | 11,984 |
| 2025-03-21 | 300.05 | 310.00 | 300.05 | 308.01 | 295.06 | 42,908 |
| 2025-03-20 | 300.00 | 300.05 | 300.00 | 300.05 | 287.43 | 60,377 |
| 2025-03-19 | 300.00 | 300.00 | 292.99 | 292.99 | 280.67 | 16,111 |
| 2025-03-18 | 291.01 | 295.01 | 291.00 | 292.99 | 280.67 | 72,023 |
| 2025-03-17 | 291.00 | 291.00 | 290.00 | 290.42 | 278.21 | 537,798 |
| 2025-03-14 | 300.00 | 310.00 | 290.00 | 290.00 | 277.80 | 161,407 |
| 2025-03-13 | 273.66 | 301.00 | 273.66 | 289.99 | 277.79 | 499,464 |
| 2025-03-12 | 281.00 | 281.00 | 270.00 | 273.66 | 262.15 | 155,872 |
| 2025-03-11 | 285.50 | 289.00 | 271.00 | 275.66 | 264.07 | 197,674 |
| 2025-03-10 | 290.00 | 290.00 | 290.00 | 290.00 | 277.80 | 30,167 |
| 2025-03-07 | 290.00 | 290.00 | 288.00 | 290.00 | 277.80 | 90,039 |
| 2025-03-06 | 306.00 | 306.00 | 290.00 | 290.74 | 278.51 | 211,923 |
| 2025-03-05 | 310.00 | 311.00 | 300.00 | 306.65 | 293.75 | 223,797 |
| 2025-03-04 | 320.00 | 320.00 | 317.75 | 317.75 | 304.39 | 44,320 |
| 2025-02-28 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 40 |
| 2025-02-27 | 344.99 | 353.36 | 344.99 | 353.36 | 338.50 | 3,645 |
| 2025-02-26 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 1,443 |
| 2025-02-25 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 2,900 |
| 2025-02-24 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 157 |
| 2025-02-21 | 345.00 | 353.36 | 345.00 | 353.36 | 338.50 | 10,114 |
| 2025-02-20 | 348.89 | 353.36 | 348.89 | 353.36 | 338.50 | 4,024 |
| 2025-02-19 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 162 |
| 2025-02-18 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 19 |
| 2025-02-17 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 1,658 |
| 2025-02-14 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 6,000 |
| 2025-02-13 | 353.36 | 353.36 | 353.36 | 353.36 | 338.50 | 133 |
| 2025-02-12 | 350.00 | 355.00 | 350.00 | 353.36 | 338.50 | 27,518 |
| 2025-02-10 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 1,514 |
| 2025-02-07 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 415 |
| 2025-02-06 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 8,016 |
| 2025-02-05 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 100 |
| 2025-02-04 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 82 |
| 2025-02-03 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 1,255 |
| 2025-01-31 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 1,300 |
| 2025-01-29 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 6,462 |
| 2025-01-28 | 357.01 | 357.01 | 357.01 | 357.01 | 342.00 | 6,711 |
| 2025-01-27 | 357.00 | 357.01 | 357.00 | 357.01 | 342.00 | 62,333 |
| 2025-01-24 | 357.33 | 357.33 | 357.33 | 357.33 | 342.30 | 1,645 |
| 2025-01-22 | 357.33 | 357.33 | 357.33 | 357.33 | 342.30 | 1,695 |
| 2025-01-21 | 357.33 | 357.33 | 357.33 | 357.33 | 342.30 | 6,506 |
| 2025-01-20 | 357.33 | 357.33 | 357.33 | 357.33 | 342.30 | 5,253 |
| 2025-01-17 | 353.73 | 365.00 | 353.73 | 357.33 | 342.30 | 69,594 |
| 2025-01-16 | 331.01 | 358.23 | 331.01 | 358.23 | 343.16 | 10,000 |
| 2025-01-15 | 358.23 | 358.23 | 358.23 | 358.23 | 343.16 | 173 |
| 2025-01-14 | 326.00 | 358.23 | 326.00 | 358.23 | 343.16 | 10,289 |
| 2025-01-13 | 358.23 | 358.23 | 358.23 | 358.23 | 343.16 | 1 |
| 2025-01-10 | 330.12 | 358.23 | 330.12 | 358.23 | 343.16 | 7,732 |
| 2025-01-09 | 356.99 | 358.23 | 356.99 | 358.23 | 343.16 | 11,567 |
| 2025-01-08 | 323.51 | 358.23 | 323.51 | 358.23 | 343.16 | 6,898 |
| 2025-01-07 | 358.23 | 358.23 | 358.23 | 358.23 | 343.16 | 7,068 |
| 2025-01-06 | 305.00 | 358.23 | 305.00 | 358.23 | 343.16 | 7,597 |
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.