Bolsa de Santiago · EDELMAG · stock

Empresa Eléctrica de Magallanes S.A. (EDELMAG) stock price history

Every Bolsa de Santiago trading session of Empresa Eléctrica de Magallanes S.A. from Jan 3, 2000 to Sep 28, 2026: 6,756 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EDELMAG data, free keyYear by year table

EDELMAG adjusted close, 2000 to 2026

EDELMAGEmpresa Eléctrica de Magallanes S.A.
CLP 7,200+45.9% over one year
20052010201520202025
CLP 7,200
All time high, 2026
CLP 8,500
52 week high, CLP 4,936 low
6,756
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

EDELMAG key facts

  • Empresa Eléctrica de Magallanes S.A. (EDELMAG) closed at CLP 7,200 on Sep 28, 2026 on Bolsa de Santiago.
  • EDELMAG's all time high close is CLP 7,200, set on Sep 14, 2026; its all time low close is CLP 829.83 on Dec 22, 2000.
  • EDELMAG's 52 week range is CLP 4,936 to CLP 8,500.
  • EDELMAG returned +45.9% over the year to Sep 28, 2026 and +78.7% over five years.
  • Over ten years EDELMAG returned +173%, +10.6% a year compounded.
  • EDELMAG's deepest drawdown was -51.7% from Jan 26, 2007 to Aug 8, 2012.
  • DataCedar holds 6,756 daily sessions of EDELMAG history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

EDELMAG price chart, 2000 to 2026

EDELMAG adjusted close, Jan 3, 2000 to Sep 28, 2026CLP 829.83CLP 2,953CLP 5,077CLP 7,200200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

EDELMAG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.2%
3 months+5.2%
6 months+22.2%
Year to date+41.4%
1 year+45.9%
3 years+80.0%
5 years+78.7%
10 years+173.2%
Since Jan 3, 2000+686.1%
Compound annual growth, 26.7 years+8.0%

EDELMAG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CLP 7,200 on Sep 14, 2026
All time low close
CLP 829.83 on Dec 22, 2000
52 week high
CLP 8,500 on Sep 16, 2026
52 week low
CLP 4,936 on Oct 21, 2025
Deepest drawdown
-51.7% from Jan 26, 2007 to Aug 8, 2012, recovered Apr 21, 2016
Best single session
+15.7% on Jan 21, 2026
Worst single session
-20.5% on Aug 7, 2018
Volatility, 1 year annualised
17.7%
Sessions closing higher, 1 year
3%
Growth of 1 since 2000
7.9×
Best calendar year
2003, +52%
Worst calendar year
2008, -23%

EDELMAG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 5,092CLP 8,500CLP 5,092CLP 7,200+41.4%539.4K186
2025CLP 4,447CLP 5,520CLP 4,447CLP 5,092+14.5%22.6K248
2024CLP 3,948CLP 4,600CLP 3,940CLP 4,447+12.7%46.1K248
2023CLP 4,291CLP 4,339CLP 3,656CLP 3,948-8.0%71.1K247
2022CLP 4,074CLP 4,365CLP 3,871CLP 4,291+5.3%35.9K250
2021CLP 3,903CLP 4,172CLP 3,903CLP 4,074+4.4%64.4K250
2020CLP 3,087CLP 4,030CLP 3,087CLP 3,903+26.4%11.1K251
2019CLP 3,034CLP 3,087CLP 2,927CLP 3,087+1.8%32.5K248
2018CLP 3,327CLP 3,499CLP 2,597CLP 3,034-8.8%37.4K245
2017CLP 2,819CLP 3,327CLP 2,819CLP 3,327+18.0%72.4K247
2016CLP 1,887CLP 2,827CLP 1,887CLP 2,819+49.3%79.7K252
2015CLP 1,731CLP 1,887CLP 1,719CLP 1,887+9.0%55.5K251
2014CLP 1,728CLP 1,772CLP 1,578CLP 1,731+0.2%139.4K249
2013CLP 1,293CLP 1,728CLP 1,259CLP 1,728+37.6%62.9K248
2012CLP 1,564CLP 1,564CLP 1,083CLP 1,256-19.7%79.9K247
2011CLP 1,534CLP 1,676CLP 1,497CLP 1,564+1.9%16.9K252
2010CLP 1,690CLP 1,783CLP 1,510CLP 1,534-9.2%71.1K250
2009CLP 1,690CLP 1,875CLP 1,690CLP 1,6900.0%41.9K250
2008CLP 2,182CLP 2,182CLP 1,537CLP 1,690-22.5%89.6K262
2007CLP 2,244CLP 2,244CLP 2,182CLP 2,182-2.7%80.1K251
2006CLP 1,906CLP 2,244CLP 1,890CLP 2,244+17.7%451.9K259
2005CLP 2,028CLP 2,028CLP 1,906CLP 1,906-6.1%47.7K260
2004CLP 1,967CLP 2,028CLP 1,936CLP 2,028+3.1%44.1K262
2003CLP 1,297CLP 1,967CLP 1,297CLP 1,967+51.6%33.7K261
2002CLP 1,137CLP 1,297CLP 1,137CLP 1,297+14.1%19.4K261
2001CLP 829.83CLP 1,146CLP 829.83CLP 1,137+37.0%61.2K261
2000CLP 915.88CLP 1,076CLP 829.83CLP 829.83n/a51.4K260

EDELMAG monthly closes, last 12 months

MonthMonth end closeChange
September 2026CLP 7,200+5.2%
August 2026CLP 6,8460.0%
July 2026CLP 6,8460.0%
June 2026CLP 6,846+9.7%
May 2026CLP 6,2400.0%
April 2026CLP 6,240+5.9%
March 2026CLP 5,8910.0%
February 2026CLP 5,8910.0%
January 2026CLP 5,891+15.7%
December 2025CLP 5,092+3.2%
November 2025CLP 4,9360.0%
October 2025CLP 4,936-0.0%

About the EDELMAG data

Daily bars. 6,756 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EDELMAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

  • COPEC Empresas Copec S.A.
  • CUPRUM Administradora de Fondos de Pensiones Cuprum S.A.
  • DUNCANFOX Duncan Fox S.A.
  • ECL Engie Energia Chile S.A.
  • EISA Echeverría Izquierdo S.A.
  • ELECMETAL Compañía Electro Metalúrgica S.A.
  • EMBONOR-B Coca-Cola Embonor S.A.
  • ENAEX Enaex S.A.

Common questions

EDELMAG share price history

Start with any symbol.

Start free