Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 1,199.30 | 1,214.80 | 1,180.00 | 1,190.50 | 1,063.70 | 24,726 |
| 2024-02-20 | 1,194.20 | 1,199.30 | 1,187.30 | 1,193.00 | 1,065.94 | 10,706 |
| 2024-02-19 | 1,160.00 | 1,184.00 | 1,160.00 | 1,184.00 | 1,057.89 | 12,494 |
| 2024-02-16 | 1,170.00 | 1,189.00 | 1,170.00 | 1,180.00 | 1,049.85 | 130,701 |
| 2024-02-15 | 1,163.30 | 1,170.00 | 1,151.00 | 1,166.80 | 1,038.11 | 33,929 |
| 2024-02-14 | 1,148.00 | 1,150.10 | 1,148.00 | 1,150.10 | 1,023.25 | 8,660 |
| 2024-02-12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,023.16 | 7,502 |
| 2024-02-09 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,016.04 | 25 |
| 2024-02-08 | 1,132.40 | 1,150.00 | 1,132.40 | 1,142.00 | 1,016.04 | 18,585 |
| 2024-02-07 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 998.34 | 7,162 |
| 2024-02-06 | 1,101.50 | 1,110.00 | 1,101.50 | 1,110.00 | 987.57 | 23,200 |
| 2024-02-05 | 1,070.00 | 1,085.50 | 1,070.00 | 1,085.50 | 965.78 | 1,282 |
| 2024-02-02 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 965.78 | 45 |
| 2024-02-01 | 1,075.00 | 1,085.50 | 1,075.00 | 1,085.50 | 965.78 | 700 |
| 2024-01-30 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 965.78 | 508 |
| 2024-01-29 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 965.78 | 792 |
| 2024-01-26 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 965.78 | 43 |
| 2024-01-25 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.50 | 965.78 | 10,300 |
| 2024-01-24 | 1,104.60 | 1,104.60 | 1,104.60 | 1,104.60 | 982.77 | 7,000 |
| 2024-01-23 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 968.89 | 7,474 |
| 2024-01-22 | 1,119.90 | 1,119.90 | 1,119.90 | 1,119.90 | 996.38 | 3,250 |
| 2024-01-19 | 1,121.10 | 1,121.10 | 1,109.90 | 1,119.90 | 996.38 | 7,400 |
| 2024-01-18 | 1,105.80 | 1,105.80 | 1,105.80 | 1,105.80 | 983.84 | 15 |
| 2024-01-17 | 1,092.50 | 1,106.70 | 1,092.50 | 1,105.80 | 983.84 | 9,206 |
| 2024-01-16 | 1,080.00 | 1,095.30 | 1,080.00 | 1,092.50 | 972.00 | 33,909 |
| 2024-01-15 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 969.69 | 362 |
| 2024-01-11 | 1,065.00 | 1,106.70 | 1,065.00 | 1,089.90 | 969.69 | 33,860 |
| 2024-01-10 | 1,091.20 | 1,091.20 | 1,091.20 | 1,091.20 | 970.85 | 446 |
| 2024-01-09 | 1,096.40 | 1,096.40 | 1,065.00 | 1,091.20 | 970.85 | 8,704 |
| 2024-01-04 | 1,060.30 | 1,065.00 | 1,060.30 | 1,065.00 | 947.54 | 10,337 |
| 2024-01-03 | 1,055.20 | 1,055.20 | 1,055.20 | 1,055.20 | 938.82 | 8,344 |
| 2024-01-02 | 1,020.00 | 1,050.00 | 1,020.00 | 1,032.60 | 918.71 | 35,787 |
| 2023-12-29 | 1,039.70 | 1,039.70 | 1,039.70 | 1,039.70 | 925.03 | 7,500 |
| 2023-12-28 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 916.40 | 9,565 |
| 2023-12-27 | 1,050.00 | 1,050.00 | 983.70 | 994.80 | 885.08 | 88,736 |
| 2023-12-26 | 1,045.00 | 1,050.00 | 1,045.00 | 1,049.50 | 933.75 | 7,596 |
| 2023-12-21 | 1,029.50 | 1,034.60 | 1,024.30 | 1,031.50 | 917.73 | 37,921 |
| 2023-12-14 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 916.04 | 4 |
| 2023-12-13 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 916.04 | 1,362 |
| 2023-12-11 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 916.04 | 488 |
| 2023-12-07 | 1,010.00 | 1,034.60 | 1,010.00 | 1,034.60 | 916.04 | 2,618 |
| 2023-12-06 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 916.04 | 289 |
| 2023-12-05 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 916.04 | 7,981 |
| 2023-12-04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 907.54 | 50 |
| 2023-12-01 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 907.54 | 50 |
| 2023-11-30 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 907.54 | 1,411 |
| 2023-11-28 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 907.54 | 4,040 |
| 2023-11-27 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 907.54 | 12,421 |
| 2023-11-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 911.97 | 2,106 |
| 2023-11-22 | 1,030.00 | 1,050.00 | 1,030.00 | 1,030.00 | 911.97 | 3 |
| 2023-11-20 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 911.97 | 36,000 |
| 2023-11-16 | 1,031.00 | 1,031.00 | 1,025.80 | 1,025.80 | 908.25 | 2,533 |
| 2023-11-15 | 1,010.00 | 1,039.70 | 1,010.00 | 1,025.80 | 908.25 | 38,003 |
| 2023-11-14 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 911.97 | 60 |
| 2023-11-10 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 911.97 | 754 |
| 2023-11-09 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 911.97 | 271 |
| 2023-11-08 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 911.97 | 5,105 |
| 2023-11-06 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 911.97 | 23 |
| 2023-11-03 | 1,039.00 | 1,039.00 | 1,030.00 | 1,030.00 | 911.97 | 1,047 |
| 2023-10-30 | 1,039.70 | 1,039.70 | 1,030.00 | 1,030.00 | 911.97 | 3,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 9.0000 CLP |
| 2026-08-13 | 9.0000 CLP |
| 2026-06-12 | 9.0000 CLP |
| 2026-05-08 | 14.0000 CLP |
| 2026-02-13 | 9.0000 CLP |
| 2025-12-12 | 9.0000 CLP |
| 2025-10-17 | 9.0000 CLP |
| 2025-08-13 | 7.0000 CLP |
| 2025-06-13 | 7.0000 CLP |
| 2025-05-05 | 21.0000 CLP |
| 2025-02-17 | 6.0000 CLP |
| 2024-12-16 | 6.0000 CLP |
| 2024-10-11 | 6.0000 CLP |
| 2024-08-19 | 6.0000 CLP |
| 2024-06-17 | 6.0000 CLP |
| 2024-05-10 | 20.0000 CLP |
| 2024-02-19 | 5.0000 CLP |
| 2023-12-18 | 5.0000 CLP |
| 2023-10-23 | 5.0000 CLP |
| 2023-08-21 | 5.0000 CLP |
| 2023-06-12 | 5.0000 CLP |
| 2023-05-15 | 18.2000 CLP |
| 2023-02-13 | 5.0000 CLP |
| 2022-12-19 | 5.0000 CLP |
| 2022-10-17 | 5.0000 CLP |
| 2022-08-12 | 5.0000 CLP |
| 2022-06-23 | 5.0000 CLP |
| 2022-05-16 | 37.0000 CLP |
| 2022-02-14 | 5.0000 CLP |
| 2021-12-30 | 50.0000 CLP |
| 2021-10-18 | 56.0000 CLP |
| 2021-09-08 | 37.0000 CLP |
| 2021-08-16 | 12.0000 CLP |
| 2021-06-14 | 10.3734 CLP |
| 2021-05-14 | 21.6112 CLP |
| 2021-02-15 | 10.3734 CLP |
| 2020-12-14 | 10.3734 CLP |
| 2020-10-19 | 10.3734 CLP |
| 2020-08-14 | 10.3734 CLP |
| 2020-06-15 | 10.3734 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.