Empresas Gasco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	900.00	900.00	900.00	900.00	769.67	10
2023-04-05	900.00	900.00	900.00	900.00	769.67	535
2023-04-04	900.00	900.00	900.00	900.00	769.67	290
2023-04-03	895.00	900.00	895.00	900.00	769.67	1,822
2023-03-31	880.00	900.00	880.00	900.00	769.67	903
2023-03-30	870.00	900.00	870.00	900.00	769.67	2,251
2023-03-29	900.00	900.00	900.00	900.00	769.67	10
2023-03-28	900.00	900.00	900.00	900.00	769.67	2
2023-03-27	899.00	900.00	899.00	900.00	769.67	1,053
2023-03-23	900.00	900.00	885.00	900.00	769.67	6,046
2023-03-22	885.00	900.00	885.00	900.00	769.67	1,351
2023-03-21	885.00	900.00	885.00	900.00	769.67	6,910
2023-03-20	900.00	900.00	900.00	900.00	769.67	499
2023-03-16	900.00	900.00	900.00	900.00	769.67	10
2023-03-13	900.00	900.00	900.00	900.00	769.67	759
2023-03-10	900.00	911.00	900.00	900.00	769.67	50
2023-03-08	900.00	900.00	900.00	900.00	769.67	19,190
2023-03-07	900.00	913.95	900.00	913.95	781.60	1,677
2023-03-03	913.95	913.95	900.00	913.95	781.60	106
2023-02-28	915.00	915.00	913.95	913.95	781.60	1,704
2023-02-27	913.95	913.95	913.95	913.95	781.60	553
2023-02-24	913.95	913.95	913.95	913.95	781.60	557
2023-02-23	920.00	920.00	913.95	913.95	781.60	1,074
2023-02-21	915.00	915.00	913.95	913.95	781.60	1,928
2023-02-17	913.95	913.95	913.95	913.95	781.60	179
2023-02-16	905.56	915.00	905.00	913.95	781.60	11,974
2023-02-14	905.00	905.00	905.00	905.00	773.95	480
2023-02-13	905.00	905.00	905.00	905.00	773.95	8,259
2023-02-10	905.96	905.96	905.00	905.00	769.67	12,823
2023-02-08	894.58	894.58	894.58	894.58	760.81	766
2023-02-07	894.58	894.58	894.58	894.58	760.81	1,256
2023-02-06	894.58	894.58	894.58	894.58	760.81	878
2023-02-03	896.00	896.00	894.00	894.58	760.81	8,030
2023-02-02	900.00	900.00	894.00	894.00	760.32	1,026
2023-02-01	894.00	894.00	894.00	894.00	760.32	8,000
2023-01-31	880.00	895.00	880.00	892.27	758.85	51,646
2023-01-30	878.09	878.09	878.09	878.09	746.79	605
2023-01-27	878.09	878.09	878.09	878.09	746.79	799
2023-01-26	890.00	890.00	878.09	878.09	746.79	3,020
2023-01-25	864.78	890.00	864.78	878.09	746.79	42,698
2023-01-24	845.00	860.00	845.00	857.54	729.31	49,431
2023-01-20	833.29	833.29	833.29	833.29	708.69	43
2023-01-19	833.00	833.29	833.00	833.29	708.69	1,921
2023-01-18	833.89	833.89	833.29	833.29	708.69	2,164
2023-01-17	833.29	833.29	833.29	833.29	708.69	259
2023-01-16	833.29	833.29	833.29	833.29	708.69	7
2023-01-13	833.29	833.29	833.29	833.29	708.69	210
2023-01-12	833.29	833.29	833.29	833.29	708.69	817
2023-01-11	833.29	833.29	833.29	833.29	708.69	244
2023-01-10	833.29	833.29	833.29	833.29	708.69	10
2023-01-09	833.29	833.29	833.29	833.29	708.69	30
2023-01-06	833.29	833.29	833.29	833.29	708.69	504
2023-01-05	833.89	833.89	833.29	833.29	708.69	3,839
2023-01-04	833.29	833.29	833.29	833.29	708.69	101
2023-01-03	833.89	833.89	825.55	833.29	708.69	14,485
2022-12-30	823.60	827.00	813.30	823.94	700.73	67,896
2022-12-29	813.30	813.30	813.30	813.30	691.69	66,896
2022-12-28	803.01	803.01	803.01	803.01	682.93	10,126
2022-12-22	792.71	792.71	792.71	792.71	674.17	4
2022-12-21	780.00	792.71	772.20	792.71	674.17	33,456

← NewerPage 14 of 18 · 1,074 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.