Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,081.59 | 29 |
| 2022-01-04 | 1,315.10 | 1,344.00 | 1,315.00 | 1,344.00 | 1,081.59 | 1,510 |
| 2022-01-03 | 1,315.00 | 1,344.00 | 1,315.00 | 1,344.00 | 1,081.59 | 1,942 |
| 2021-12-30 | 1,345.00 | 1,345.00 | 1,344.00 | 1,344.00 | 1,081.59 | 72,351 |
| 2021-12-29 | 1,391.00 | 1,392.00 | 1,330.00 | 1,388.10 | 1,076.84 | 30,694 |
| 2021-12-28 | 1,420.90 | 1,420.90 | 1,420.90 | 1,420.90 | 1,102.29 | 763 |
| 2021-12-27 | 1,420.90 | 1,420.90 | 1,420.90 | 1,420.90 | 1,102.29 | 51 |
| 2021-12-24 | 1,420.90 | 1,420.90 | 1,420.90 | 1,420.90 | 1,102.29 | 10 |
| 2021-12-23 | 1,374.00 | 1,421.00 | 1,374.00 | 1,420.90 | 1,102.29 | 18,921 |
| 2021-12-22 | 1,373.40 | 1,373.40 | 1,373.40 | 1,373.40 | 1,065.44 | 133 |
| 2021-12-21 | 1,388.70 | 1,388.70 | 1,370.00 | 1,373.40 | 1,065.44 | 6,882 |
| 2021-12-20 | 1,328.00 | 1,389.80 | 1,328.00 | 1,389.80 | 1,078.16 | 3,583 |
| 2021-12-17 | 1,389.80 | 1,389.80 | 1,389.80 | 1,389.80 | 1,078.16 | 8 |
| 2021-12-16 | 1,387.00 | 1,389.80 | 1,351.00 | 1,389.80 | 1,078.16 | 3,487 |
| 2021-12-15 | 1,389.80 | 1,389.80 | 1,389.80 | 1,389.80 | 1,078.16 | 10,355 |
| 2021-12-14 | 1,380.00 | 1,380.50 | 1,380.00 | 1,380.50 | 1,070.95 | 4,115 |
| 2021-12-13 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.50 | 1,070.95 | 29,635 |
| 2021-12-10 | 1,397.90 | 1,397.90 | 1,397.90 | 1,397.90 | 1,084.45 | 1,310 |
| 2021-12-09 | 1,410.00 | 1,410.00 | 1,376.10 | 1,397.90 | 1,084.45 | 25,656 |
| 2021-12-07 | 1,431.00 | 1,453.00 | 1,431.00 | 1,431.90 | 1,110.82 | 11,284 |
| 2021-12-06 | 1,420.70 | 1,420.70 | 1,389.80 | 1,389.80 | 1,078.16 | 2,270 |
| 2021-12-03 | 1,389.80 | 1,389.80 | 1,389.80 | 1,389.80 | 1,078.16 | 7,186 |
| 2021-12-02 | 1,389.80 | 1,389.80 | 1,387.00 | 1,389.50 | 1,077.93 | 15,728 |
| 2021-12-01 | 1,379.50 | 1,379.50 | 1,375.00 | 1,375.90 | 1,067.38 | 5,147 |
| 2021-11-30 | 1,385.30 | 1,385.30 | 1,385.30 | 1,385.30 | 1,074.67 | 23 |
| 2021-11-29 | 1,385.30 | 1,385.30 | 1,385.30 | 1,385.30 | 1,074.67 | 98 |
| 2021-11-26 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.30 | 1,074.67 | 4,900 |
| 2021-11-25 | 1,415.90 | 1,415.90 | 1,415.90 | 1,415.90 | 1,098.41 | 273 |
| 2021-11-24 | 1,415.90 | 1,415.90 | 1,415.90 | 1,415.90 | 1,098.41 | 19 |
| 2021-11-23 | 1,415.90 | 1,415.90 | 1,415.90 | 1,415.90 | 1,098.41 | 426 |
| 2021-11-22 | 1,420.00 | 1,420.00 | 1,410.00 | 1,415.90 | 1,098.41 | 7,522 |
| 2021-11-19 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,101.59 | 18 |
| 2021-11-17 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,101.59 | 1,468 |
| 2021-11-16 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,101.59 | 2,373 |
| 2021-11-15 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,101.59 | 625 |
| 2021-11-12 | 1,420.00 | 1,420.00 | 1,419.90 | 1,420.00 | 1,101.59 | 2,042 |
| 2021-11-11 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,101.59 | 3,000 |
| 2021-11-10 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,101.59 | 5,200 |
| 2021-11-09 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,101.59 | 3,276 |
| 2021-11-05 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,101.59 | 1,213 |
| 2021-11-04 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,101.59 | 14,307 |
| 2021-11-03 | 1,451.50 | 1,451.50 | 1,430.00 | 1,437.50 | 1,115.17 | 15,215 |
| 2021-11-02 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,124.86 | 7,030 |
| 2021-10-29 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,110.12 | 180 |
| 2021-10-28 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,110.12 | 310 |
| 2021-10-27 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,110.12 | 6 |
| 2021-10-26 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,110.12 | 10,073 |
| 2021-10-25 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,093.83 | 11,018 |
| 2021-10-22 | 1,450.50 | 1,450.50 | 1,450.50 | 1,450.50 | 1,125.25 | 4 |
| 2021-10-21 | 1,420.00 | 1,450.50 | 1,420.00 | 1,450.50 | 1,125.25 | 3,054 |
| 2021-10-19 | 1,461.80 | 1,461.80 | 1,440.00 | 1,450.50 | 1,125.25 | 21,194 |
← NewerPage 18 of 18 · 1,071 trading days
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.