Compania General de Electricidad SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1,090 |
| 2026-10-15 | 207.00 | 207.10 | 207.00 | 207.00 | 207.00 | 44,293 |
| 2026-10-14 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 19,363 |
| 2026-10-13 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 72,687 |
| 2026-10-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6,658 |
| 2026-10-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 7,995 |
| 2026-10-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,783 |
| 2026-10-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 14,969 |
| 2026-10-05 | 205.00 | 210.00 | 202.20 | 205.00 | 205.00 | 2,460 |
| 2026-10-02 | 205.00 | 219.34 | 200.21 | 205.00 | 205.00 | 6,791 |
| 2026-10-01 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 24,119 |
| 2026-09-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3,356 |
| 2026-09-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 53,366 |
| 2026-09-28 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 11,903 |
| 2026-09-25 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 5,579 |
| 2026-09-24 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 8,252 |
| 2026-09-23 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 275 |
| 2026-09-22 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 11,896 |
| 2026-09-21 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 500 |
| 2026-09-17 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 0 |
| 2026-09-16 | 215.10 | 229.90 | 215.00 | 215.10 | 215.10 | 56 |
| 2026-09-15 | 215.10 | 229.90 | 215.00 | 215.10 | 215.10 | 1,517 |
| 2026-09-14 | 215.10 | 229.90 | 205.10 | 215.10 | 215.10 | 23,457 |
| 2026-09-11 | 215.10 | 229.90 | 205.10 | 215.10 | 215.10 | 975 |
| 2026-09-10 | 215.10 | 220.00 | 205.10 | 215.10 | 215.10 | 3,690 |
| 2026-09-09 | 215.10 | 229.90 | 215.00 | 215.10 | 215.10 | 1,397 |
| 2026-09-08 | 215.00 | 216.00 | 215.00 | 215.10 | 215.10 | 69,911 |
| 2026-09-07 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | 17,875 |
| 2026-09-04 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 11,620 |
| 2026-09-02 | 248.49 | 248.49 | 245.00 | 248.49 | 248.49 | 40 |
| 2026-09-01 | 248.49 | 248.50 | 248.49 | 248.49 | 248.49 | 200 |
| 2026-08-31 | 248.49 | 248.49 | 248.49 | 248.49 | 248.49 | 12,001 |
| 2026-08-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 10,900 |
| 2026-08-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 11,363 |
| 2026-08-26 | 252.00 | 252.00 | 241.01 | 252.00 | 252.00 | 14,762 |
| 2026-08-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 7,914 |
| 2026-08-24 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 57,003 |
| 2026-08-21 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 28,997 |
| 2026-08-20 | 214.99 | 215.00 | 212.84 | 215.00 | 215.00 | 41,401 |
| 2026-08-19 | 215.10 | 215.10 | 210.00 | 215.10 | 215.10 | 2,450 |
| 2026-08-18 | 215.10 | 215.10 | 201.10 | 215.10 | 215.10 | 2,874 |
| 2026-08-17 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 11,946 |
| 2026-08-14 | 202.99 | 210.90 | 202.00 | 202.99 | 202.99 | 200 |
| 2026-08-13 | 202.99 | 218.90 | 202.99 | 202.99 | 202.99 | 802 |
| 2026-08-12 | 202.99 | 202.99 | 202.99 | 202.99 | 202.99 | 22,467 |
| 2026-08-11 | 201.20 | 201.20 | 201.00 | 201.00 | 201.00 | 29,750 |
| 2026-08-10 | 201.15 | 209.90 | 201.15 | 201.15 | 201.15 | 28,485 |
| 2026-08-07 | 200.00 | 201.15 | 200.00 | 201.15 | 201.15 | 174,116 |
| 2026-08-06 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 24,202 |
| 2026-08-05 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 510 |
| 2026-08-04 | 208.40 | 208.40 | 206.00 | 208.40 | 208.40 | 57,473 |
| 2026-08-03 | 210.50 | 210.50 | 210.00 | 210.00 | 210.00 | 44,014 |
| 2026-07-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 6,058 |
| 2026-07-30 | 221.76 | 221.76 | 220.00 | 220.00 | 220.00 | 14,029 |
| 2026-07-29 | 224.00 | 224.00 | 221.76 | 221.76 | 221.76 | 14,660 |
| 2026-07-28 | 224.93 | 227.20 | 224.93 | 227.20 | 227.20 | 10,878 |
| 2026-07-27 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 32,007 |
| 2026-07-24 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 3,526 |
| 2026-07-23 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 653 |
| 2026-07-22 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 202 |
Page 1 of 16 · 915 trading daysOlder →
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.