Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 6,916 |
| 2022-04-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 57 |
| 2022-04-27 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 96 |
| 2022-04-26 | 1,220.00 | 1,240.00 | 1,207.80 | 1,240.00 | 1,001.67 | 4,721 |
| 2022-04-25 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 1 |
| 2022-04-22 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 763 |
| 2022-04-20 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 616 |
| 2022-04-18 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 32 |
| 2022-04-13 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 1,353 |
| 2022-04-12 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 100 |
| 2022-04-08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 876 |
| 2022-04-07 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 397 |
| 2022-04-06 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,001.67 | 1,000 |
| 2022-04-05 | 1,241.60 | 1,241.60 | 1,240.00 | 1,240.00 | 1,001.67 | 14,247 |
| 2022-04-04 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 199 |
| 2022-04-01 | 1,255.90 | 1,255.90 | 1,252.80 | 1,252.80 | 1,012.01 | 3,400 |
| 2022-03-31 | 1,254.00 | 1,254.00 | 1,241.50 | 1,252.80 | 1,012.01 | 4,500 |
| 2022-03-30 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 272 |
| 2022-03-29 | 1,240.00 | 1,252.80 | 1,240.00 | 1,252.80 | 1,012.01 | 2,000 |
| 2022-03-28 | 1,240.00 | 1,252.80 | 1,240.00 | 1,252.80 | 1,012.01 | 1,626 |
| 2022-03-25 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 43 |
| 2022-03-22 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 159 |
| 2022-03-21 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 1,741 |
| 2022-03-18 | 1,225.00 | 1,252.80 | 1,225.00 | 1,252.80 | 1,012.01 | 1,835 |
| 2022-03-17 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 350 |
| 2022-03-15 | 1,220.00 | 1,252.80 | 1,220.00 | 1,252.80 | 1,012.01 | 4,497 |
| 2022-03-14 | 1,220.00 | 1,252.80 | 1,220.00 | 1,252.80 | 1,012.01 | 3,600 |
| 2022-03-10 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 25 |
| 2022-03-04 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 254 |
| 2022-03-02 | 1,225.10 | 1,252.80 | 1,225.10 | 1,252.80 | 1,012.01 | 1,463 |
| 2022-03-01 | 1,241.00 | 1,252.80 | 1,241.00 | 1,252.80 | 1,012.01 | 801 |
| 2022-02-28 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,012.01 | 330 |
| 2022-02-25 | 1,250.00 | 1,252.80 | 1,250.00 | 1,252.80 | 1,012.01 | 796 |
| 2022-02-24 | 1,250.00 | 1,260.00 | 1,250.00 | 1,252.80 | 1,012.01 | 6,584 |
| 2022-02-23 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,013.79 | 21 |
| 2022-02-22 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,013.79 | 12,867 |
| 2022-02-21 | 1,270.00 | 1,270.50 | 1,270.00 | 1,270.50 | 1,026.31 | 1,268 |
| 2022-02-18 | 1,280.00 | 1,280.00 | 1,257.00 | 1,270.50 | 1,026.31 | 10,328 |
| 2022-02-17 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,033.98 | 3,113 |
| 2022-02-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,033.98 | 20,559 |
| 2022-02-15 | 1,314.00 | 1,328.00 | 1,314.00 | 1,328.00 | 1,072.75 | 1,378 |
| 2022-02-11 | 1,314.00 | 1,328.00 | 1,314.00 | 1,328.00 | 1,068.72 | 3,042 |
| 2022-02-10 | 1,300.00 | 1,328.00 | 1,300.00 | 1,328.00 | 1,068.72 | 1,741 |
| 2022-02-09 | 1,300.00 | 1,328.00 | 1,300.00 | 1,328.00 | 1,068.72 | 542 |
| 2022-02-08 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,068.72 | 197 |
| 2022-02-04 | 1,320.00 | 1,328.00 | 1,320.00 | 1,328.00 | 1,068.72 | 3,915 |
| 2022-02-03 | 1,314.70 | 1,328.00 | 1,314.70 | 1,328.00 | 1,068.72 | 4,030 |
| 2022-02-02 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,068.72 | 222 |
| 2022-02-01 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,068.72 | 8,432 |
| 2022-01-31 | 1,316.00 | 1,316.00 | 1,315.00 | 1,315.00 | 1,058.25 | 2,772 |
| 2022-01-28 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,058.25 | 996 |
| 2022-01-27 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,058.25 | 9,004 |
| 2022-01-26 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,058.25 | 2,559 |
| 2022-01-25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,058.25 | 72 |
| 2022-01-24 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,058.25 | 3,265 |
| 2022-01-21 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,058.25 | 8,969 |
| 2022-01-20 | 1,353.70 | 1,353.70 | 1,322.90 | 1,322.90 | 1,064.61 | 1,484 |
| 2022-01-18 | 1,338.30 | 1,338.30 | 1,322.90 | 1,322.90 | 1,064.61 | 781 |
| 2022-01-12 | 1,328.00 | 1,328.00 | 1,314.70 | 1,322.90 | 1,064.61 | 6,426 |
| 2022-01-10 | 1,328.00 | 1,344.00 | 1,328.00 | 1,344.00 | 1,081.59 | 2,340 |
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.