Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 1,570.90 | 1,591.30 | 1,570.90 | 1,591.20 | 1,547.03 | 6,836 |
| 2026-04-10 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | 1,516.02 | 517 |
| 2026-04-09 | 1,530.00 | 1,570.00 | 1,530.00 | 1,559.30 | 1,516.02 | 32,045 |
| 2026-04-08 | 1,490.00 | 1,514.00 | 1,490.00 | 1,513.80 | 1,471.78 | 33,678 |
| 2026-04-07 | 1,490.00 | 1,500.20 | 1,490.00 | 1,500.20 | 1,458.56 | 1,326 |
| 2026-04-06 | 1,500.00 | 1,500.20 | 1,500.00 | 1,500.20 | 1,458.56 | 6,093 |
| 2026-04-02 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,471.98 | 2 |
| 2026-04-01 | 1,529.70 | 1,529.70 | 1,514.00 | 1,514.00 | 1,471.98 | 1,001 |
| 2026-03-31 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,471.98 | 100 |
| 2026-03-30 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,471.98 | 13,301 |
| 2026-03-27 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,472.95 | 2,585 |
| 2026-03-24 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,472.95 | 20 |
| 2026-03-23 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,472.95 | 109 |
| 2026-03-20 | 1,515.00 | 1,515.00 | 1,495.00 | 1,515.00 | 1,472.95 | 10 |
| 2026-03-19 | 1,515.00 | 1,530.50 | 1,500.00 | 1,515.00 | 1,472.95 | 343 |
| 2026-03-18 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,472.95 | 1,474 |
| 2026-03-17 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,472.95 | 1,008 |
| 2026-03-16 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,472.95 | 246 |
| 2026-03-13 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,472.95 | 1,051 |
| 2026-03-12 | 1,510.50 | 1,515.00 | 1,510.00 | 1,515.00 | 1,472.95 | 1,952 |
| 2026-03-11 | 1,515.00 | 1,515.00 | 1,512.00 | 1,515.00 | 1,472.95 | 67 |
| 2026-03-10 | 1,545.10 | 1,545.10 | 1,515.00 | 1,515.00 | 1,472.95 | 3,513 |
| 2026-03-09 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,472.95 | 11,867 |
| 2026-03-06 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,502.21 | 208 |
| 2026-03-05 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,502.21 | 117 |
| 2026-03-04 | 1,530.00 | 1,545.10 | 1,530.00 | 1,545.10 | 1,502.21 | 1,325 |
| 2026-03-03 | 1,545.00 | 1,545.10 | 1,545.00 | 1,545.10 | 1,502.21 | 28,580 |
| 2026-03-02 | 1,560.00 | 1,560.00 | 1,556.10 | 1,558.50 | 1,515.24 | 3,322 |
| 2026-02-27 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,515.24 | 6,456 |
| 2026-02-26 | 1,590.00 | 1,590.00 | 1,511.00 | 1,557.60 | 1,514.37 | 39,403 |
| 2026-02-25 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,633.37 | 11 |
| 2026-02-24 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,633.37 | 67 |
| 2026-02-20 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,633.37 | 86 |
| 2026-02-19 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,633.37 | 657 |
| 2026-02-18 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,633.37 | 139 |
| 2026-02-17 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,633.37 | 1 |
| 2026-02-16 | 1,644.40 | 1,680.00 | 1,644.40 | 1,680.00 | 1,633.37 | 1,687 |
| 2026-02-13 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,633.37 | 9,383 |
| 2026-02-12 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,651.84 | 158 |
| 2026-02-11 | 1,705.00 | 1,708.00 | 1,705.00 | 1,708.00 | 1,651.84 | 635 |
| 2026-02-10 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,651.84 | 458 |
| 2026-02-09 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,651.84 | 208 |
| 2026-02-06 | 1,694.10 | 1,708.00 | 1,690.00 | 1,708.00 | 1,651.84 | 10,843 |
| 2026-02-05 | 1,750.00 | 1,750.00 | 1,700.00 | 1,716.10 | 1,659.68 | 25,693 |
| 2026-02-04 | 1,787.80 | 1,787.80 | 1,787.80 | 1,787.80 | 1,729.02 | 239 |
| 2026-02-03 | 1,787.80 | 1,787.80 | 1,787.80 | 1,787.80 | 1,729.02 | 184 |
| 2026-02-02 | 1,787.80 | 1,787.80 | 1,787.80 | 1,787.80 | 1,729.02 | 141 |
| 2026-01-30 | 1,763.00 | 1,787.80 | 1,754.50 | 1,787.80 | 1,729.02 | 2,437 |
| 2026-01-29 | 1,767.90 | 1,787.80 | 1,767.90 | 1,787.80 | 1,729.02 | 784 |
| 2026-01-28 | 1,789.90 | 1,789.90 | 1,775.00 | 1,787.80 | 1,729.02 | 5,638 |
| 2026-01-27 | 1,812.70 | 1,812.70 | 1,812.70 | 1,812.70 | 1,753.10 | 21 |
| 2026-01-23 | 1,813.60 | 1,813.60 | 1,812.70 | 1,812.70 | 1,753.10 | 4,457 |
| 2026-01-22 | 1,806.40 | 1,806.40 | 1,804.30 | 1,804.30 | 1,744.98 | 4,506 |
| 2026-01-21 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,723.41 | 57 |
| 2026-01-20 | 1,764.20 | 1,782.00 | 1,764.20 | 1,782.00 | 1,723.41 | 1,666 |
| 2026-01-16 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,723.41 | 64 |
| 2026-01-15 | 1,785.00 | 1,785.00 | 1,782.00 | 1,782.00 | 1,723.41 | 3,899 |
| 2026-01-14 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,723.41 | 10 |
| 2026-01-13 | 1,784.00 | 1,784.00 | 1,760.00 | 1,782.00 | 1,723.41 | 15,132 |
| 2026-01-12 | 1,767.40 | 1,767.40 | 1,767.40 | 1,767.40 | 1,709.29 | 751 |
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.