Bolsa de Santiago · ELECMETAL · stock

Compañía Electro Metalúrgica S.A. (ELECMETAL) stock price history

Every Bolsa de Santiago trading session of Compañía Electro Metalúrgica S.A. from Jan 10, 2000 to Sep 28, 2026: 6,751 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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 ELECMETAL data, free keyYear by year table

ELECMETAL adjusted close, 2000 to 2026

ELECMETALCompañía Electro Metalúrgica S.A.
CLP 16,000+89.7% over one year
20052010201520202025
CLP 16,000
All time high, 2026
CLP 16,125
52 week high, CLP 8,436 low
6,751
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.

ELECMETAL key facts

  • Compañía Electro Metalúrgica S.A. (ELECMETAL) closed at CLP 16,000 on Sep 28, 2026 on Bolsa de Santiago.
  • ELECMETAL's all time high close is CLP 16,000, set on Jul 23, 2026; its all time low close is CLP 873.89 on Jan 8, 2001.
  • ELECMETAL's 52 week range is CLP 8,436 to CLP 16,125.
  • ELECMETAL returned +89.7% over the year to Sep 28, 2026 and +67.7% over five years.
  • Over ten years ELECMETAL returned +186%, +11.1% a year compounded.
  • ELECMETAL's deepest drawdown was -49.6% from Nov 29, 2018 to Mar 15, 2024.
  • DataCedar holds 6,751 daily sessions of ELECMETAL history from Jan 10, 2000 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.

ELECMETAL price chart, 2000 to 2026

ELECMETAL adjusted close, Jan 10, 2000 to Sep 28, 2026CLP 873.89CLP 2,303CLP 6,071CLP 16,000200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ELECMETAL returns

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

PeriodReturn
1 month0.0%
3 months+0.5%
6 months+10.0%
Year to date+87.0%
1 year+89.7%
3 years+62.4%
5 years+67.7%
10 years+186.4%
Since Jan 10, 2000+1,628%
Compound annual growth, 26.7 years+11.3%

ELECMETAL records

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

All time high close
CLP 16,000 on Jul 23, 2026
All time low close
CLP 873.89 on Jan 8, 2001
52 week high
CLP 16,125 on Jun 9, 2026
52 week low
CLP 8,436 on Sep 29, 2025
Deepest drawdown
-49.6% from Nov 29, 2018 to Mar 15, 2024, recovered Feb 23, 2026
Best single session
+26.0% on May 9, 2011
Worst single session
-30.0% on Mar 15, 2024
Volatility, 1 year annualised
33.5%
Sessions closing higher, 1 year
5%
Growth of 1 since 2000
17.3×
Best calendar year
2012, +64%
Worst calendar year
2024, -36%

ELECMETAL 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 10, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 8,557CLP 16,125CLP 8,557CLP 16,000+87.0%115.3K186
2025CLP 6,352CLP 9,668CLP 6,352CLP 8,557+34.7%13.6K248
2024CLP 9,850CLP 9,850CLP 5,949CLP 6,352-35.5%46.5K248
2023CLP 9,516CLP 9,850CLP 8,830CLP 9,850+3.5%1.2K247
2022CLP 9,555CLP 9,639CLP 9,421CLP 9,516-0.4%17.9K250
2021CLP 8,593CLP 9,601CLP 8,593CLP 9,555+11.2%101.6K250
2020CLP 10,755CLP 10,811CLP 8,449CLP 8,593-22.3%40.3K251
2019CLP 11,148CLP 11,246CLP 10,098CLP 11,058-0.8%11.5K248
2018CLP 6,861CLP 11,892CLP 6,861CLP 11,148+62.5%435.1K245
2017CLP 5,368CLP 6,861CLP 5,207CLP 6,861+27.8%23.1K247
2016CLP 7,110CLP 7,110CLP 5,368CLP 5,368-24.5%30K252
2015CLP 8,790CLP 9,243CLP 7,110CLP 7,110-19.1%72.1K251
2014CLP 8,033CLP 8,790CLP 8,033CLP 8,790+9.4%252.5K249
2013CLP 6,871CLP 8,154CLP 6,871CLP 8,033+16.9%2.6M248
2012CLP 4,190CLP 6,871CLP 4,190CLP 6,871+64.0%349.5K247
2011CLP 3,952CLP 5,499CLP 3,952CLP 4,190+6.0%3.2M252
2010CLP 2,503CLP 3,952CLP 2,503CLP 3,952+58.3%600.1K250
2009CLP 2,081CLP 2,518CLP 2,081CLP 2,497+20.0%231.7K250
2008CLP 2,642CLP 2,642CLP 2,080CLP 2,081-21.3%393.7K262
2007CLP 2,081CLP 2,705CLP 2,081CLP 2,642+27.0%1.7M251
2006CLP 2,247CLP 2,310CLP 2,039CLP 2,081-7.4%2.5M259
2005CLP 2,455CLP 2,580CLP 2,081CLP 2,247-8.5%349.2K260
2004CLP 2,476CLP 2,518CLP 2,247CLP 2,455-0.8%200K262
2003CLP 1,769CLP 2,476CLP 1,764CLP 2,476+40.0%337.1K261
2002CLP 1,228CLP 1,769CLP 1,228CLP 1,769+44.1%153.3K261
2001CLP 875.97CLP 1,248CLP 873.89CLP 1,228+40.1%448.4K261
2000CLP 925.90CLP 1,165CLP 875.97CLP 875.97n/a880.1K255

ELECMETAL monthly closes, last 12 months

MonthMonth end closeChange
September 2026CLP 16,0000.0%
August 2026CLP 16,0000.0%
July 2026CLP 16,000+0.5%
June 2026CLP 15,9260.0%
May 2026CLP 15,926+7.2%
April 2026CLP 14,861+2.2%
March 2026CLP 14,539+16.6%
February 2026CLP 12,465+26.7%
January 2026CLP 9,838+15.0%
December 2025CLP 8,5570.0%
November 2025CLP 8,557+0.6%
October 2025CLP 8,508+0.8%

About the ELECMETAL data

Daily bars. 6,751 sessions from Jan 10, 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 23, 2026 forward, most recent session Sep 23, 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 10, 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/ELECMETAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

Common questions

ELECMETAL share price history

Start with any symbol.

Start free