Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 951.38 | 951.38 | 940.00 | 942.40 | 791.69 | 9,514 |
| 2022-08-29 | 965.00 | 967.73 | 945.00 | 960.99 | 807.30 | 13,842 |
| 2022-08-26 | 985.90 | 985.90 | 985.90 | 985.90 | 828.23 | 600 |
| 2022-08-25 | 974.00 | 990.00 | 974.00 | 985.90 | 828.23 | 7,311 |
| 2022-08-24 | 974.00 | 1,002.00 | 974.00 | 1,002.00 | 841.75 | 5,655 |
| 2022-08-23 | 991.98 | 1,002.00 | 991.98 | 1,002.00 | 841.75 | 1,224 |
| 2022-08-22 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 841.75 | 94 |
| 2022-08-19 | 970.00 | 1,002.00 | 970.00 | 1,002.00 | 841.75 | 1,000 |
| 2022-08-18 | 1,010.00 | 1,010.00 | 995.00 | 1,002.00 | 841.75 | 44,566 |
| 2022-08-16 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 873.68 | 6,000 |
| 2022-08-12 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 873.68 | 13,843 |
| 2022-08-11 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 919.88 | 3,950 |
| 2022-08-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 5 |
| 2022-08-05 | 1,091.00 | 1,100.00 | 1,091.00 | 1,100.00 | 919.88 | 2,000 |
| 2022-08-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 251 |
| 2022-08-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 1,206 |
| 2022-07-29 | 1,091.00 | 1,100.00 | 1,091.00 | 1,100.00 | 919.88 | 1,000 |
| 2022-07-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 10 |
| 2022-07-26 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 919.88 | 4,675 |
| 2022-07-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 90 |
| 2022-07-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 24 |
| 2022-07-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 14 |
| 2022-07-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 1,315 |
| 2022-07-14 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 919.88 | 6,000 |
| 2022-07-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 919.88 | 90 |
| 2022-07-12 | 1,089.00 | 1,100.00 | 1,075.00 | 1,100.00 | 919.88 | 5,262 |
| 2022-07-08 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 919.88 | 21,638 |
| 2022-07-07 | 1,129.90 | 1,155.00 | 1,129.90 | 1,155.00 | 965.88 | 744 |
| 2022-07-04 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 965.88 | 10 |
| 2022-07-01 | 1,155.00 | 1,155.00 | 1,110.00 | 1,155.00 | 965.88 | 116 |
| 2022-06-29 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 965.88 | 287 |
| 2022-06-24 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 965.88 | 44 |
| 2022-06-23 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 965.88 | 500 |
| 2022-06-22 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 961.69 | 500 |
| 2022-06-17 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 961.69 | 20 |
| 2022-06-16 | 1,130.00 | 1,155.00 | 1,130.00 | 1,155.00 | 961.69 | 5,492 |
| 2022-06-14 | 1,135.00 | 1,155.00 | 1,135.00 | 1,155.00 | 961.69 | 3,015 |
| 2022-06-13 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 961.69 | 14,310 |
| 2022-06-10 | 1,155.00 | 1,187.40 | 1,155.00 | 1,187.40 | 988.67 | 2,074 |
| 2022-06-09 | 1,155.00 | 1,187.40 | 1,155.00 | 1,187.40 | 988.67 | 3,075 |
| 2022-06-06 | 1,175.50 | 1,187.40 | 1,175.50 | 1,187.40 | 988.67 | 1,145 |
| 2022-06-03 | 1,188.90 | 1,188.90 | 1,177.00 | 1,187.40 | 988.67 | 5,532 |
| 2022-06-02 | 1,180.00 | 1,180.00 | 1,179.00 | 1,179.20 | 981.84 | 18,976 |
| 2022-06-01 | 1,210.20 | 1,210.20 | 1,210.20 | 1,210.20 | 1,007.66 | 81 |
| 2022-05-31 | 1,214.80 | 1,214.80 | 1,190.00 | 1,210.20 | 1,007.66 | 3,378 |
| 2022-05-30 | 1,200.00 | 1,210.20 | 1,200.00 | 1,210.20 | 1,007.66 | 1,424 |
| 2022-05-27 | 1,210.20 | 1,210.20 | 1,210.20 | 1,210.20 | 1,007.66 | 3,073 |
| 2022-05-26 | 1,210.20 | 1,210.20 | 1,210.20 | 1,210.20 | 1,007.66 | 1,488 |
| 2022-05-25 | 1,210.20 | 1,210.20 | 1,210.20 | 1,210.20 | 1,007.66 | 650 |
| 2022-05-24 | 1,210.20 | 1,210.20 | 1,210.20 | 1,210.20 | 1,007.66 | 103 |
| 2022-05-23 | 1,210.00 | 1,210.20 | 1,210.00 | 1,210.20 | 1,007.66 | 13,956 |
| 2022-05-20 | 1,235.40 | 1,240.30 | 1,235.40 | 1,240.30 | 1,032.72 | 3,233 |
| 2022-05-19 | 1,214.80 | 1,240.30 | 1,214.80 | 1,240.30 | 1,032.72 | 931 |
| 2022-05-17 | 1,200.00 | 1,240.30 | 1,200.00 | 1,240.30 | 1,032.72 | 3,606 |
| 2022-05-12 | 1,240.50 | 1,240.50 | 1,240.30 | 1,240.30 | 1,001.91 | 17,800 |
| 2022-05-11 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 10 |
| 2022-05-10 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 453 |
| 2022-05-06 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 105 |
| 2022-05-05 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 811 |
| 2022-05-03 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,001.67 | 3,034 |
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.