Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 780.00 | 780.00 | 780.00 | 780.00 | 663.37 | 325 |
| 2022-12-19 | 780.00 | 780.00 | 780.00 | 780.00 | 663.37 | 3,063 |
| 2022-12-16 | 780.00 | 780.00 | 780.00 | 780.00 | 659.11 | 4 |
| 2022-12-15 | 780.00 | 780.00 | 780.00 | 780.00 | 659.11 | 135 |
| 2022-12-13 | 780.00 | 780.00 | 780.00 | 780.00 | 659.11 | 325 |
| 2022-12-12 | 780.00 | 780.00 | 780.00 | 780.00 | 659.11 | 57 |
| 2022-12-09 | 780.00 | 780.00 | 780.00 | 780.00 | 659.11 | 149 |
| 2022-12-06 | 780.00 | 780.00 | 780.00 | 780.00 | 659.11 | 20,905 |
| 2022-12-05 | 792.71 | 792.71 | 790.00 | 791.84 | 669.12 | 44,100 |
| 2022-12-02 | 772.12 | 772.12 | 772.12 | 772.12 | 652.45 | 734 |
| 2022-12-01 | 772.12 | 772.12 | 772.12 | 772.12 | 652.45 | 368 |
| 2022-11-30 | 772.12 | 772.12 | 772.12 | 772.12 | 652.45 | 615 |
| 2022-11-29 | 772.12 | 772.12 | 772.12 | 772.12 | 652.45 | 50,000 |
| 2022-11-28 | 780.00 | 780.00 | 770.00 | 770.00 | 650.66 | 24,794 |
| 2022-11-24 | 785.00 | 785.00 | 785.00 | 785.00 | 663.34 | 22,156 |
| 2022-11-23 | 805.99 | 806.00 | 805.99 | 806.00 | 681.08 | 20,200 |
| 2022-11-22 | 800.00 | 800.00 | 800.00 | 800.00 | 676.01 | 21,974 |
| 2022-11-21 | 799.00 | 803.01 | 799.00 | 802.29 | 677.95 | 51,240 |
| 2022-11-18 | 780.00 | 790.00 | 780.00 | 790.00 | 667.56 | 4,386 |
| 2022-11-17 | 790.00 | 790.00 | 790.00 | 790.00 | 667.56 | 229 |
| 2022-11-16 | 790.00 | 790.00 | 790.00 | 790.00 | 667.56 | 666 |
| 2022-11-15 | 803.01 | 803.01 | 790.00 | 790.00 | 667.56 | 1,025 |
| 2022-11-10 | 790.00 | 790.00 | 790.00 | 790.00 | 667.56 | 296,992 |
| 2022-11-08 | 830.00 | 830.00 | 830.00 | 830.00 | 701.36 | 58 |
| 2022-11-07 | 808.00 | 830.00 | 808.00 | 830.00 | 701.36 | 7,127 |
| 2022-11-04 | 830.00 | 830.00 | 830.00 | 830.00 | 701.36 | 101 |
| 2022-11-03 | 830.00 | 830.00 | 830.00 | 830.00 | 701.36 | 130 |
| 2022-11-02 | 830.00 | 830.00 | 830.00 | 830.00 | 701.36 | 120 |
| 2022-10-28 | 830.00 | 830.00 | 830.00 | 830.00 | 701.36 | 340 |
| 2022-10-26 | 821.70 | 830.00 | 821.70 | 830.00 | 701.36 | 2,051 |
| 2022-10-24 | 831.83 | 831.83 | 830.00 | 830.00 | 701.36 | 1,000 |
| 2022-10-21 | 820.00 | 830.00 | 820.00 | 830.00 | 701.36 | 2,861 |
| 2022-10-19 | 830.00 | 830.00 | 830.00 | 830.00 | 701.36 | 131 |
| 2022-10-18 | 835.00 | 835.00 | 830.00 | 830.00 | 701.36 | 51,007 |
| 2022-10-17 | 855.00 | 855.00 | 855.00 | 855.00 | 722.49 | 11 |
| 2022-10-14 | 855.00 | 855.00 | 855.00 | 855.00 | 718.26 | 116 |
| 2022-10-13 | 855.00 | 855.00 | 855.00 | 855.00 | 718.26 | 756 |
| 2022-10-12 | 855.00 | 855.00 | 855.00 | 855.00 | 718.26 | 1,503 |
| 2022-10-11 | 835.00 | 855.00 | 835.00 | 855.00 | 718.26 | 2,158 |
| 2022-10-07 | 855.00 | 855.00 | 855.00 | 855.00 | 718.26 | 10 |
| 2022-10-06 | 885.37 | 885.37 | 855.00 | 855.00 | 718.26 | 29,704 |
| 2022-10-05 | 885.37 | 892.65 | 885.37 | 892.65 | 749.89 | 834 |
| 2022-10-04 | 892.65 | 892.65 | 892.65 | 892.65 | 749.89 | 62 |
| 2022-10-03 | 868.00 | 892.65 | 868.00 | 892.65 | 749.89 | 4,149 |
| 2022-09-30 | 892.65 | 892.65 | 892.65 | 892.65 | 749.89 | 649 |
| 2022-09-27 | 880.00 | 892.65 | 880.00 | 892.65 | 749.89 | 2,000 |
| 2022-09-26 | 892.65 | 892.65 | 892.65 | 892.65 | 749.89 | 1 |
| 2022-09-21 | 892.65 | 892.65 | 892.65 | 892.65 | 749.89 | 112 |
| 2022-09-20 | 890.00 | 898.90 | 890.00 | 892.65 | 749.89 | 28,707 |
| 2022-09-14 | 895.00 | 895.00 | 895.00 | 895.00 | 751.87 | 577 |
| 2022-09-13 | 890.51 | 895.00 | 890.51 | 895.00 | 751.87 | 3,389 |
| 2022-09-12 | 895.00 | 895.00 | 895.00 | 895.00 | 751.87 | 90 |
| 2022-09-09 | 895.00 | 895.00 | 890.51 | 895.00 | 751.87 | 1,320 |
| 2022-09-08 | 906.00 | 906.00 | 895.00 | 895.00 | 751.87 | 37,130 |
| 2022-09-07 | 920.00 | 920.00 | 920.00 | 920.00 | 772.87 | 49 |
| 2022-09-06 | 942.00 | 942.00 | 920.00 | 920.00 | 772.87 | 21,285 |
| 2022-09-05 | 940.00 | 947.00 | 940.00 | 942.64 | 791.89 | 18,721 |
| 2022-09-02 | 936.80 | 940.00 | 935.00 | 936.80 | 786.98 | 22,064 |
| 2022-09-01 | 940.00 | 940.00 | 940.00 | 940.00 | 789.67 | 37,067 |
| 2022-08-31 | 942.40 | 962.58 | 942.40 | 942.40 | 791.69 | 6,972 |
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.