Empresas Gasco S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1,030.00	1,030.00	1,030.00	1,030.00	911.97	25
2023-10-24	1,039.70	1,039.70	1,030.00	1,030.00	911.97	2,200
2023-10-23	1,030.00	1,030.00	1,030.00	1,030.00	911.97	27,820
2023-10-20	1,035.00	1,054.50	1,035.00	1,054.50	929.23	3,219
2023-10-19	1,054.50	1,054.50	1,054.50	1,054.50	929.23	763
2023-10-17	1,050.00	1,060.00	1,050.00	1,054.50	929.23	9,481
2023-10-16	1,050.00	1,050.00	1,050.00	1,050.00	925.27	7
2023-10-13	1,025.10	1,050.00	1,025.10	1,050.00	925.27	992
2023-10-12	1,050.00	1,050.00	1,050.00	1,050.00	925.27	1
2023-10-11	1,050.00	1,050.00	1,050.00	1,050.00	925.27	529
2023-10-10	1,050.00	1,050.00	1,050.00	1,050.00	925.27	103
2023-10-06	1,050.00	1,050.00	1,050.00	1,050.00	925.27	300
2023-10-05	1,025.00	1,050.00	1,025.00	1,050.00	925.27	1,981
2023-10-04	1,050.00	1,050.00	1,050.00	1,050.00	925.27	50
2023-10-03	1,050.00	1,050.00	1,050.00	1,050.00	925.27	17,943
2023-10-02	1,060.00	1,079.40	1,060.00	1,079.40	951.18	2,828
2023-09-29	1,060.00	1,079.40	1,060.00	1,079.40	951.18	1,875
2023-09-28	1,070.00	1,079.40	1,070.00	1,079.40	951.18	4,707
2023-09-25	1,070.00	1,079.40	1,070.00	1,079.40	951.18	1,038
2023-09-22	1,079.40	1,079.40	1,079.40	1,079.40	951.18	677
2023-09-21	1,080.90	1,080.90	1,079.40	1,079.40	951.18	6,882
2023-09-20	1,075.10	1,075.10	1,075.10	1,075.10	947.39	77
2023-09-15	1,075.10	1,075.10	1,075.10	1,075.10	947.39	2,456
2023-09-14	1,075.10	1,075.10	1,075.10	1,075.10	947.39	438
2023-09-13	1,050.00	1,075.10	1,050.00	1,075.10	947.39	2,138
2023-09-12	1,075.10	1,075.10	1,075.10	1,075.10	947.39	45
2023-09-11	1,075.10	1,075.10	1,075.10	1,075.10	947.39	161
2023-09-08	1,060.30	1,080.90	1,060.30	1,075.10	947.39	9,797
2023-09-07	1,050.00	1,050.00	1,050.00	1,050.00	925.27	8,310
2023-09-06	1,030.50	1,030.50	1,030.50	1,030.50	908.08	40
2023-09-04	1,030.50	1,035.00	1,030.50	1,030.50	908.08	4,794
2023-09-01	1,030.00	1,030.50	1,030.00	1,030.50	908.08	10,727
2023-08-31	1,040.00	1,045.00	1,040.00	1,045.00	920.86	4,798
2023-08-30	1,045.00	1,045.00	1,045.00	1,045.00	920.86	1,416
2023-08-24	1,045.00	1,045.00	1,045.00	1,045.00	920.86	355
2023-08-22	1,045.00	1,045.00	1,045.00	1,045.00	920.86	106
2023-08-21	1,045.00	1,045.00	1,045.00	1,045.00	920.86	222
2023-08-18	1,045.00	1,045.00	1,045.00	1,045.00	916.46	230
2023-08-17	1,030.00	1,045.00	1,030.00	1,045.00	916.46	995
2023-08-16	1,045.00	1,045.00	1,034.60	1,045.00	916.46	3,928
2023-08-14	1,045.00	1,045.00	1,045.00	1,045.00	916.46	854
2023-08-09	1,046.00	1,046.00	1,045.00	1,045.00	916.46	1,818
2023-08-08	1,034.60	1,045.00	1,030.00	1,045.00	916.46	3,887
2023-08-07	1,045.00	1,045.00	1,045.00	1,045.00	916.46	61
2023-08-04	1,045.00	1,045.00	1,045.00	1,045.00	916.46	9,523
2023-08-02	1,047.00	1,047.00	1,047.00	1,047.00	918.21	757
2023-08-01	1,047.00	1,047.00	1,047.00	1,047.00	918.21	708
2023-07-31	1,047.00	1,047.00	1,047.00	1,047.00	918.21	18
2023-07-28	1,036.50	1,047.00	1,036.50	1,047.00	918.21	2,741
2023-07-27	1,047.00	1,047.00	1,047.00	1,047.00	918.21	3
2023-07-25	1,048.00	1,048.00	1,047.00	1,047.00	918.21	18,133
2023-07-24	1,038.00	1,038.00	1,038.00	1,038.00	910.32	129
2023-07-21	1,038.00	1,038.00	1,020.00	1,038.00	910.32	6,791
2023-07-20	1,014.00	1,038.00	1,014.00	1,038.00	910.32	26,988
2023-07-19	1,003.70	1,033.00	1,003.70	1,025.00	898.92	33,960
2023-07-18	980.00	984.32	980.00	984.32	863.24	1,222
2023-07-17	980.00	988.32	980.00	984.32	863.24	36,734
2023-07-14	985.00	985.00	985.00	985.00	863.84	7,505
2023-07-13	1,000.00	1,000.00	1,000.00	1,000.00	876.99	25
2023-07-12	1,000.00	1,000.00	1,000.00	1,000.00	876.99	301

← NewerPage 12 of 18 · 1,071 trading daysOlder →

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.