Empresas Gasco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	1,466.90	1,466.90	1,466.90	1,466.90	1,448.24	176
2026-07-13	1,466.90	1,466.90	1,466.90	1,466.90	1,448.24	982
2026-07-09	1,466.90	1,466.90	1,466.90	1,466.90	1,448.24	3,785
2026-07-08	1,466.90	1,466.90	1,466.90	1,466.90	1,448.24	151
2026-07-07	1,466.90	1,466.90	1,466.90	1,466.90	1,448.24	540
2026-07-06	1,466.90	1,466.90	1,466.90	1,466.90	1,448.24	132
2026-07-03	1,466.90	1,466.90	1,466.90	1,466.90	1,448.24	267
2026-07-02	1,466.00	1,467.00	1,466.00	1,466.90	1,448.24	20,000
2026-07-01	1,466.00	1,466.00	1,451.20	1,451.20	1,432.74	2,511
2026-06-30	1,451.20	1,466.00	1,451.20	1,451.20	1,432.74	753
2026-06-26	1,451.20	1,451.20	1,451.20	1,451.20	1,432.74	179
2026-06-25	1,451.20	1,451.20	1,451.20	1,451.20	1,432.74	146
2026-06-24	1,451.20	1,463.00	1,451.20	1,451.20	1,432.74	25
2026-06-23	1,451.20	1,451.20	1,451.20	1,451.20	1,432.74	36
2026-06-22	1,472.90	1,472.90	1,451.20	1,451.20	1,432.74	1,075
2026-06-19	1,451.20	1,451.20	1,451.20	1,451.20	1,432.74	136
2026-06-18	1,451.20	1,451.20	1,451.20	1,451.20	1,432.74	55
2026-06-17	1,451.20	1,451.20	1,451.20	1,451.20	1,432.74	200
2026-06-16	1,451.20	1,451.20	1,451.20	1,451.20	1,432.74	66
2026-06-15	1,440.00	1,451.20	1,440.00	1,451.20	1,432.74	2,480
2026-06-12	1,451.20	1,451.20	1,451.20	1,451.20	1,432.74	80
2026-06-11	1,455.00	1,455.00	1,450.00	1,451.20	1,423.85	42,270
2026-06-10	1,488.00	1,496.30	1,488.00	1,496.30	1,468.10	3,536
2026-06-09	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	137
2026-06-08	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	755
2026-06-05	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	133
2026-06-04	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	935
2026-06-03	1,464.40	1,496.30	1,464.40	1,496.30	1,468.10	4,625
2026-06-02	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	83
2026-06-01	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	289
2026-05-29	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	767
2026-05-28	1,500.00	1,500.00	1,496.30	1,496.30	1,468.10	2,000
2026-05-27	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	705
2026-05-26	1,496.30	1,496.30	1,496.30	1,496.30	1,468.10	103
2026-05-25	1,497.00	1,497.00	1,496.30	1,496.30	1,468.10	3,098
2026-05-20	1,498.60	1,498.60	1,495.00	1,496.30	1,468.10	30,845
2026-05-19	1,503.00	1,503.00	1,502.70	1,502.70	1,474.38	1,159
2026-05-18	1,505.00	1,505.00	1,502.70	1,502.70	1,474.38	1,890
2026-05-15	1,539.30	1,539.30	1,502.70	1,502.70	1,474.38	16,078
2026-05-14	1,541.40	1,541.40	1,541.40	1,541.40	1,512.35	119
2026-05-13	1,541.40	1,541.40	1,541.40	1,541.40	1,512.35	100
2026-05-12	1,541.40	1,541.40	1,541.40	1,541.40	1,512.35	10
2026-05-11	1,541.40	1,541.40	1,541.40	1,541.40	1,512.35	212
2026-05-08	1,501.70	1,541.40	1,501.70	1,541.40	1,512.35	990
2026-05-07	1,541.40	1,541.40	1,541.40	1,541.40	1,498.62	21
2026-05-06	1,541.00	1,541.40	1,541.00	1,541.40	1,498.62	725
2026-05-05	1,537.80	1,541.40	1,537.80	1,541.40	1,498.62	1,425
2026-04-30	1,541.00	1,541.40	1,541.00	1,541.40	1,498.62	936
2026-04-29	1,541.40	1,541.40	1,541.40	1,541.40	1,498.62	246
2026-04-28	1,541.40	1,541.40	1,541.40	1,541.40	1,498.62	641
2026-04-27	1,525.00	1,541.40	1,525.00	1,541.40	1,498.62	801
2026-04-24	1,525.00	1,541.40	1,525.00	1,541.40	1,498.62	1,928
2026-04-23	1,560.40	1,560.40	1,541.40	1,541.40	1,498.62	1,549
2026-04-22	1,543.30	1,543.30	1,541.40	1,541.40	1,498.62	14,510
2026-04-21	1,592.80	1,592.80	1,592.80	1,592.80	1,548.59	587
2026-04-20	1,575.00	1,592.80	1,575.00	1,592.80	1,548.59	668
2026-04-17	1,576.90	1,592.80	1,576.90	1,592.80	1,548.59	1,440
2026-04-16	1,600.00	1,600.00	1,591.00	1,592.80	1,548.59	39,706
2026-04-15	1,591.00	1,591.00	1,591.00	1,591.00	1,546.84	111
2026-04-14	1,590.10	1,591.00	1,590.10	1,591.00	1,546.84	15,182

← NewerPage 2 of 18 · 1,071 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.