Compania General de Electricidad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 302.00 | 314.98 | 302.00 | 314.98 | 301.73 | 17,716 |
| 2024-09-27 | 314.98 | 314.98 | 314.98 | 314.98 | 301.73 | 7,380 |
| 2024-09-26 | 303.00 | 314.98 | 303.00 | 314.98 | 301.73 | 17,904 |
| 2024-09-25 | 314.98 | 314.98 | 314.98 | 314.98 | 301.73 | 772 |
| 2024-09-24 | 315.00 | 315.00 | 314.98 | 314.98 | 301.73 | 28,352 |
| 2024-09-23 | 319.98 | 319.98 | 319.98 | 319.98 | 306.52 | 1,678 |
| 2024-09-12 | 319.98 | 319.98 | 319.98 | 319.98 | 306.52 | 1,392 |
| 2024-09-09 | 319.98 | 319.98 | 319.98 | 319.98 | 306.52 | 1,747 |
| 2024-09-06 | 319.98 | 319.98 | 319.98 | 319.98 | 306.52 | 779 |
| 2024-09-05 | 319.98 | 319.98 | 319.98 | 319.98 | 306.52 | 300 |
| 2024-09-03 | 319.98 | 319.98 | 319.98 | 319.98 | 306.52 | 1,286 |
| 2024-09-02 | 315.00 | 319.98 | 315.00 | 319.98 | 306.52 | 9,461 |
| 2024-08-30 | 320.00 | 320.00 | 315.00 | 319.98 | 306.52 | 76,038 |
| 2024-08-29 | 327.93 | 327.93 | 327.93 | 327.93 | 314.14 | 6,199 |
| 2024-08-28 | 300.00 | 327.93 | 300.00 | 327.93 | 314.14 | 9,915 |
| 2024-08-27 | 302.70 | 327.93 | 300.00 | 327.93 | 314.14 | 22,204 |
| 2024-08-26 | 325.00 | 327.93 | 324.00 | 327.93 | 314.14 | 19,636 |
| 2024-08-23 | 320.00 | 327.93 | 315.00 | 327.93 | 314.14 | 6,239 |
| 2024-08-22 | 327.93 | 327.93 | 327.93 | 327.93 | 314.14 | 5,081 |
| 2024-08-21 | 320.00 | 327.93 | 320.00 | 327.93 | 314.14 | 10,992 |
| 2024-08-20 | 327.93 | 327.93 | 327.93 | 327.93 | 314.14 | 952 |
| 2024-08-19 | 350.00 | 350.00 | 320.00 | 327.93 | 314.14 | 25,142 |
| 2024-08-16 | 320.00 | 320.00 | 320.00 | 320.00 | 306.54 | 6,509 |
| 2024-08-14 | 320.00 | 320.00 | 320.00 | 320.00 | 306.54 | 24,561 |
| 2024-08-13 | 350.00 | 350.00 | 320.00 | 320.00 | 306.54 | 104,680 |
| 2024-08-12 | 305.00 | 337.00 | 305.00 | 324.18 | 310.55 | 24,586 |
| 2024-08-09 | 297.10 | 315.00 | 293.33 | 293.33 | 280.99 | 21,811 |
| 2024-08-08 | 297.10 | 297.10 | 293.33 | 293.33 | 280.99 | 13,783 |
| 2024-08-07 | 293.33 | 293.33 | 293.33 | 293.33 | 280.99 | 307 |
| 2024-08-06 | 292.00 | 300.00 | 292.00 | 293.33 | 280.99 | 19,060 |
| 2024-08-05 | 297.10 | 297.15 | 282.00 | 293.33 | 280.99 | 68,756 |
| 2024-08-02 | 296.00 | 297.15 | 296.00 | 297.15 | 284.65 | 14,554 |
| 2024-08-01 | 296.00 | 297.15 | 296.00 | 297.15 | 284.65 | 36,430 |
| 2024-07-31 | 315.40 | 315.40 | 305.00 | 306.04 | 293.17 | 235,585 |
| 2024-07-30 | 324.00 | 324.00 | 323.00 | 323.24 | 309.65 | 98,857 |
| 2024-07-29 | 329.00 | 329.00 | 327.00 | 327.97 | 314.18 | 25,355 |
| 2024-07-26 | 330.00 | 347.83 | 329.99 | 347.83 | 333.20 | 14,828 |
| 2024-07-25 | 330.00 | 347.83 | 330.00 | 347.83 | 333.20 | 18,355 |
| 2024-07-24 | 349.90 | 349.90 | 345.00 | 347.83 | 333.20 | 26,708 |
| 2024-07-23 | 356.00 | 356.00 | 352.00 | 354.80 | 339.88 | 44,409 |
| 2024-07-22 | 390.00 | 393.94 | 390.00 | 393.94 | 377.37 | 13,656 |
| 2024-07-19 | 406.90 | 406.90 | 393.00 | 393.94 | 377.37 | 40,406 |
| 2024-07-18 | 448.97 | 448.97 | 448.97 | 448.97 | 430.09 | 3,039 |
| 2024-07-17 | 448.97 | 448.97 | 448.97 | 448.97 | 430.09 | 1,207 |
| 2024-07-15 | 449.00 | 449.00 | 448.97 | 448.97 | 430.09 | 102,033 |
| 2024-07-12 | 485.00 | 485.00 | 456.27 | 456.41 | 437.22 | 143,283 |
| 2024-07-11 | 482.00 | 485.00 | 479.00 | 480.05 | 459.86 | 75,806 |
| 2024-07-10 | 464.00 | 470.00 | 464.00 | 467.00 | 447.36 | 109,433 |
| 2024-07-09 | 436.00 | 460.00 | 436.00 | 456.27 | 437.08 | 263,149 |
| 2024-07-08 | 447.00 | 447.00 | 435.00 | 435.35 | 417.04 | 72,475 |
| 2024-07-05 | 408.00 | 424.68 | 408.00 | 424.68 | 406.82 | 75,369 |
| 2024-07-04 | 374.00 | 409.00 | 374.00 | 408.08 | 390.92 | 162,764 |
| 2024-07-03 | 345.00 | 360.00 | 345.00 | 357.03 | 342.02 | 67,321 |
| 2024-07-02 | 320.00 | 340.00 | 315.50 | 334.23 | 320.17 | 86,773 |
| 2024-07-01 | 319.00 | 319.00 | 318.50 | 318.82 | 305.41 | 135,929 |
| 2024-06-28 | 298.00 | 316.00 | 298.00 | 315.19 | 301.93 | 91,014 |
| 2024-06-27 | 302.00 | 302.00 | 300.00 | 300.30 | 287.67 | 37,881 |
| 2024-06-26 | 277.76 | 280.00 | 277.76 | 279.40 | 267.65 | 49,158 |
| 2024-06-25 | 275.00 | 278.00 | 275.00 | 277.76 | 266.08 | 140,591 |
| 2024-06-24 | 275.00 | 275.00 | 269.00 | 270.43 | 259.06 | 29,946 |
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.