Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 1,750.00 | 1,767.40 | 1,750.00 | 1,767.40 | 1,709.29 | 6,037 |
| 2026-01-08 | 1,746.80 | 1,746.80 | 1,746.80 | 1,746.80 | 1,689.37 | 454 |
| 2026-01-07 | 1,746.00 | 1,746.80 | 1,746.00 | 1,746.80 | 1,689.37 | 2,142 |
| 2026-01-06 | 1,746.80 | 1,746.80 | 1,746.80 | 1,746.80 | 1,689.37 | 233 |
| 2026-01-05 | 1,746.80 | 1,746.80 | 1,746.80 | 1,746.80 | 1,689.37 | 174 |
| 2026-01-02 | 1,746.80 | 1,746.80 | 1,746.80 | 1,746.80 | 1,689.37 | 378 |
| 2025-12-29 | 1,746.80 | 1,746.80 | 1,746.80 | 1,746.80 | 1,689.37 | 485 |
| 2025-12-26 | 1,746.80 | 1,746.80 | 1,746.80 | 1,746.80 | 1,689.37 | 222 |
| 2025-12-23 | 1,746.00 | 1,746.90 | 1,746.00 | 1,746.80 | 1,689.37 | 5,012 |
| 2025-12-22 | 1,730.40 | 1,730.40 | 1,730.40 | 1,730.40 | 1,673.51 | 215 |
| 2025-12-19 | 1,730.40 | 1,730.40 | 1,730.40 | 1,730.40 | 1,673.51 | 5,035 |
| 2025-12-18 | 1,716.70 | 1,716.70 | 1,716.70 | 1,716.70 | 1,660.26 | 17 |
| 2025-12-17 | 1,685.00 | 1,716.70 | 1,684.10 | 1,716.70 | 1,660.26 | 4,345 |
| 2025-12-16 | 1,684.30 | 1,716.70 | 1,684.30 | 1,716.70 | 1,660.26 | 16,443 |
| 2025-12-15 | 1,700.00 | 1,702.00 | 1,700.00 | 1,701.30 | 1,645.36 | 26,654 |
| 2025-12-12 | 1,674.00 | 1,716.00 | 1,674.00 | 1,701.90 | 1,645.94 | 30,729 |
| 2025-12-11 | 1,720.00 | 1,720.00 | 1,698.70 | 1,704.70 | 1,639.95 | 4,736 |
| 2025-12-10 | 1,695.50 | 1,695.50 | 1,690.00 | 1,690.10 | 1,625.90 | 16,554 |
| 2025-12-09 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,585.40 | 5,366 |
| 2025-12-05 | 1,592.80 | 1,613.30 | 1,592.80 | 1,611.30 | 1,550.09 | 11,112 |
| 2025-12-04 | 1,572.20 | 1,575.90 | 1,570.00 | 1,571.90 | 1,512.19 | 27,159 |
| 2025-12-03 | 1,533.70 | 1,540.70 | 1,533.70 | 1,540.70 | 1,482.18 | 3,613 |
| 2025-12-02 | 1,540.70 | 1,540.70 | 1,540.70 | 1,540.70 | 1,482.18 | 434 |
| 2025-12-01 | 1,535.00 | 1,546.70 | 1,535.00 | 1,540.70 | 1,482.18 | 5,323 |
| 2025-11-27 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,477.17 | 120 |
| 2025-11-26 | 1,535.00 | 1,535.50 | 1,535.00 | 1,535.50 | 1,477.17 | 2,000 |
| 2025-11-25 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,477.17 | 138 |
| 2025-11-24 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,477.17 | 819 |
| 2025-11-19 | 1,503.60 | 1,535.50 | 1,500.00 | 1,535.50 | 1,477.17 | 1,713 |
| 2025-11-18 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,477.17 | 50 |
| 2025-11-17 | 1,514.10 | 1,537.20 | 1,500.00 | 1,535.50 | 1,477.17 | 14,604 |
| 2025-11-14 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 1,449.08 | 14 |
| 2025-11-13 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 1,449.08 | 249 |
| 2025-11-12 | 1,499.00 | 1,506.30 | 1,490.00 | 1,506.30 | 1,449.08 | 11,874 |
| 2025-11-11 | 1,498.50 | 1,507.80 | 1,498.00 | 1,507.80 | 1,450.53 | 2,776 |
| 2025-11-10 | 1,507.80 | 1,507.80 | 1,500.00 | 1,507.80 | 1,450.53 | 275 |
| 2025-11-07 | 1,510.60 | 1,511.00 | 1,504.00 | 1,507.80 | 1,450.53 | 26,500 |
| 2025-11-06 | 1,500.30 | 1,502.90 | 1,466.10 | 1,496.00 | 1,439.17 | 30,143 |
| 2025-11-05 | 1,480.00 | 1,480.00 | 1,465.20 | 1,465.20 | 1,409.54 | 62,237 |
| 2025-11-04 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | 1,450.62 | 96 |
| 2025-11-03 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | 1,450.62 | 317 |
| 2025-10-30 | 1,505.20 | 1,508.90 | 1,505.20 | 1,507.90 | 1,450.62 | 7,000 |
| 2025-10-28 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,448.02 | 33 |
| 2025-10-24 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,448.02 | 100 |
| 2025-10-23 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,448.02 | 439 |
| 2025-10-22 | 1,505.20 | 1,508.00 | 1,500.00 | 1,505.20 | 1,448.02 | 350 |
| 2025-10-21 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,448.02 | 20 |
| 2025-10-20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,448.02 | 820 |
| 2025-10-17 | 1,500.00 | 1,505.20 | 1,500.00 | 1,505.20 | 1,448.02 | 16,366 |
| 2025-10-16 | 1,503.80 | 1,515.00 | 1,500.00 | 1,503.40 | 1,437.63 | 30,174 |
| 2025-10-15 | 1,530.00 | 1,530.00 | 1,503.80 | 1,524.80 | 1,458.10 | 25,951 |
| 2025-10-14 | 1,540.10 | 1,540.10 | 1,540.10 | 1,540.10 | 1,472.73 | 13,215 |
| 2025-10-13 | 1,540.10 | 1,540.10 | 1,540.10 | 1,540.10 | 1,472.73 | 453 |
| 2025-10-10 | 1,540.90 | 1,540.90 | 1,535.00 | 1,540.10 | 1,472.73 | 27,210 |
| 2025-10-08 | 1,572.10 | 1,572.10 | 1,572.10 | 1,572.10 | 1,503.33 | 325 |
| 2025-10-07 | 1,572.10 | 1,572.10 | 1,572.10 | 1,572.10 | 1,503.33 | 310 |
| 2025-10-06 | 1,574.00 | 1,574.00 | 1,570.00 | 1,572.10 | 1,503.33 | 26,280 |
| 2025-10-03 | 1,570.00 | 1,570.80 | 1,570.00 | 1,570.80 | 1,502.09 | 1,912 |
| 2025-10-02 | 1,596.00 | 1,596.00 | 1,570.80 | 1,570.80 | 1,502.09 | 2,200 |
| 2025-10-01 | 1,568.00 | 1,570.80 | 1,568.00 | 1,570.80 | 1,502.09 | 1,088 |
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.