Compania General de Electricidad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 305.00 | 358.23 | 305.00 | 358.23 | 343.16 | 7,597 |
| 2025-01-03 | 358.23 | 358.23 | 358.23 | 358.23 | 343.16 | 2,211 |
| 2025-01-02 | 358.23 | 358.23 | 358.23 | 358.23 | 343.16 | 2,899 |
| 2024-12-30 | 358.23 | 358.23 | 358.23 | 358.23 | 343.16 | 3,419 |
| 2024-12-27 | 336.00 | 365.00 | 336.00 | 358.23 | 343.16 | 35,639 |
| 2024-12-26 | 319.30 | 336.00 | 319.30 | 320.36 | 306.89 | 244,209 |
| 2024-12-24 | 319.20 | 319.20 | 315.65 | 315.65 | 302.38 | 3,881 |
| 2024-12-23 | 318.50 | 318.50 | 315.65 | 315.65 | 302.38 | 6,329 |
| 2024-12-20 | 318.00 | 318.00 | 315.65 | 315.65 | 302.38 | 5,400 |
| 2024-12-18 | 317.00 | 317.00 | 315.65 | 315.65 | 302.38 | 19,250 |
| 2024-12-17 | 315.65 | 315.65 | 315.65 | 315.65 | 302.38 | 1,005 |
| 2024-12-16 | 315.60 | 315.71 | 315.60 | 315.65 | 302.38 | 15,405 |
| 2024-12-13 | 315.65 | 315.65 | 315.65 | 315.65 | 302.38 | 9,565 |
| 2024-12-12 | 315.96 | 315.99 | 315.65 | 315.65 | 302.38 | 59,117 |
| 2024-12-11 | 315.00 | 315.00 | 315.00 | 315.00 | 301.75 | 106,387 |
| 2024-12-09 | 300.10 | 306.00 | 300.10 | 303.82 | 291.04 | 278,588 |
| 2024-12-06 | 304.00 | 304.00 | 303.31 | 303.31 | 290.55 | 10,000 |
| 2024-12-05 | 300.53 | 313.00 | 300.00 | 303.31 | 290.55 | 82,031 |
| 2024-12-04 | 305.00 | 317.00 | 305.00 | 317.00 | 303.67 | 48,087 |
| 2024-12-03 | 300.00 | 300.11 | 299.99 | 300.03 | 287.41 | 195,421 |
| 2024-12-02 | 300.00 | 308.86 | 299.00 | 308.86 | 295.87 | 15,388 |
| 2024-11-29 | 278.13 | 308.86 | 278.13 | 308.86 | 295.87 | 4,483 |
| 2024-11-28 | 309.00 | 309.00 | 308.86 | 308.86 | 295.87 | 17,471 |
| 2024-11-27 | 305.01 | 308.86 | 301.70 | 308.86 | 295.87 | 23,722 |
| 2024-11-26 | 305.00 | 311.00 | 305.00 | 308.86 | 295.87 | 32,005 |
| 2024-11-25 | 305.00 | 312.20 | 305.00 | 306.81 | 293.91 | 66,822 |
| 2024-11-22 | 305.00 | 305.18 | 305.00 | 305.18 | 292.35 | 6,357 |
| 2024-11-21 | 306.00 | 306.00 | 305.18 | 305.18 | 292.35 | 13,798 |
| 2024-11-20 | 306.00 | 306.00 | 305.18 | 305.18 | 292.35 | 12,000 |
| 2024-11-19 | 305.26 | 305.26 | 305.18 | 305.18 | 292.35 | 6,092 |
| 2024-11-14 | 305.00 | 305.18 | 305.00 | 305.18 | 292.35 | 9,713 |
| 2024-11-13 | 325.00 | 325.00 | 305.18 | 305.18 | 292.35 | 8,000 |
| 2024-11-12 | 305.18 | 305.18 | 305.18 | 305.18 | 292.35 | 13,389 |
| 2024-11-11 | 305.18 | 305.18 | 305.18 | 305.18 | 292.35 | 3,507 |
| 2024-11-08 | 305.18 | 305.18 | 305.18 | 305.18 | 292.35 | 200 |
| 2024-11-07 | 308.00 | 309.90 | 305.18 | 305.18 | 292.35 | 6,699 |
| 2024-11-06 | 305.18 | 305.18 | 305.18 | 305.18 | 292.35 | 1,404 |
| 2024-11-05 | 315.00 | 317.70 | 305.18 | 305.18 | 292.35 | 16,132 |
| 2024-11-04 | 305.01 | 306.00 | 305.01 | 305.18 | 292.35 | 43,050 |
| 2024-10-30 | 304.00 | 304.03 | 300.03 | 304.03 | 291.24 | 36,429 |
| 2024-10-29 | 297.00 | 297.00 | 297.00 | 297.00 | 284.51 | 4,651 |
| 2024-10-28 | 300.01 | 300.01 | 297.00 | 297.00 | 284.51 | 112,935 |
| 2024-10-25 | 310.08 | 310.08 | 310.08 | 310.08 | 297.04 | 1,844 |
| 2024-10-24 | 301.00 | 310.08 | 300.00 | 310.08 | 297.04 | 15,784 |
| 2024-10-23 | 310.08 | 310.08 | 310.08 | 310.08 | 297.04 | 2,179 |
| 2024-10-22 | 305.00 | 310.08 | 302.00 | 310.08 | 297.04 | 11,724 |
| 2024-10-21 | 302.00 | 310.08 | 298.98 | 310.08 | 297.04 | 14,741 |
| 2024-10-18 | 309.00 | 310.08 | 309.00 | 310.08 | 297.04 | 3,179 |
| 2024-10-16 | 310.08 | 310.08 | 310.08 | 310.08 | 297.04 | 2,615 |
| 2024-10-15 | 310.00 | 310.08 | 310.00 | 310.08 | 297.04 | 5,364 |
| 2024-10-14 | 310.08 | 310.08 | 310.08 | 310.08 | 297.04 | 832 |
| 2024-10-11 | 308.00 | 310.08 | 308.00 | 310.08 | 297.04 | 38,225 |
| 2024-10-10 | 310.66 | 310.66 | 310.66 | 310.66 | 297.60 | 698 |
| 2024-10-09 | 303.50 | 310.66 | 303.50 | 310.66 | 297.60 | 3,788 |
| 2024-10-08 | 309.99 | 310.66 | 302.00 | 310.66 | 297.60 | 42,420 |
| 2024-10-07 | 305.02 | 305.02 | 305.02 | 305.02 | 292.19 | 3,478 |
| 2024-10-04 | 305.00 | 305.02 | 305.00 | 305.02 | 292.19 | 6,484 |
| 2024-10-03 | 308.00 | 308.00 | 305.00 | 305.02 | 292.19 | 47,891 |
| 2024-10-02 | 314.98 | 314.98 | 314.98 | 314.98 | 301.73 | 700 |
| 2024-10-01 | 315.50 | 315.50 | 314.98 | 314.98 | 301.73 | 3,877 |
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.