Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,555.00 | 1,586.20 | 1,555.00 | 1,570.80 | 1,502.09 | 25,520 |
| 2025-09-29 | 1,554.90 | 1,575.90 | 1,530.00 | 1,554.90 | 1,486.88 | 157 |
| 2025-09-26 | 1,545.00 | 1,560.40 | 1,545.00 | 1,554.90 | 1,486.88 | 5,616 |
| 2025-09-25 | 1,524.40 | 1,524.40 | 1,524.40 | 1,524.40 | 1,457.72 | 6,407 |
| 2025-09-24 | 1,500.00 | 1,502.00 | 1,500.00 | 1,502.00 | 1,436.30 | 8,746 |
| 2025-09-23 | 1,496.70 | 1,496.70 | 1,490.00 | 1,496.70 | 1,431.23 | 402 |
| 2025-09-22 | 1,496.20 | 1,500.00 | 1,496.20 | 1,496.70 | 1,431.23 | 29,068 |
| 2025-09-17 | 1,483.20 | 1,483.20 | 1,480.00 | 1,481.40 | 1,416.60 | 5,504 |
| 2025-09-16 | 1,450.00 | 1,472.90 | 1,450.00 | 1,472.90 | 1,408.47 | 8,510 |
| 2025-09-15 | 1,457.30 | 1,457.30 | 1,453.00 | 1,455.70 | 1,392.02 | 12,432 |
| 2025-09-12 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,407.61 | 1,731 |
| 2025-09-11 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,407.61 | 1,524 |
| 2025-09-10 | 1,472.90 | 1,472.90 | 1,440.00 | 1,472.00 | 1,407.61 | 14,530 |
| 2025-09-09 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,396.13 | 3,144 |
| 2025-09-08 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,396.13 | 13,726 |
| 2025-09-05 | 1,442.00 | 1,458.00 | 1,442.00 | 1,450.80 | 1,387.34 | 33,545 |
| 2025-09-04 | 1,431.70 | 1,442.00 | 1,431.00 | 1,435.50 | 1,372.71 | 6,473 |
| 2025-09-03 | 1,400.00 | 1,431.70 | 1,400.00 | 1,431.70 | 1,369.07 | 13,635 |
| 2025-09-02 | 1,403.30 | 1,403.30 | 1,403.30 | 1,403.30 | 1,341.91 | 7,882 |
| 2025-09-01 | 1,440.00 | 1,442.00 | 1,400.00 | 1,407.60 | 1,346.03 | 28,048 |
| 2025-08-29 | 1,390.00 | 1,431.70 | 1,390.00 | 1,404.80 | 1,343.35 | 29,548 |
| 2025-08-28 | 1,390.50 | 1,390.50 | 1,390.40 | 1,390.40 | 1,329.58 | 5,870 |
| 2025-08-27 | 1,369.90 | 1,369.90 | 1,369.90 | 1,369.90 | 1,309.97 | 5,814 |
| 2025-08-26 | 1,348.00 | 1,350.00 | 1,348.00 | 1,349.30 | 1,290.28 | 29,227 |
| 2025-08-25 | 1,349.30 | 1,350.00 | 1,335.80 | 1,346.10 | 1,287.22 | 69,935 |
| 2025-08-22 | 1,363.20 | 1,363.20 | 1,363.20 | 1,363.20 | 1,303.57 | 124 |
| 2025-08-21 | 1,363.20 | 1,363.20 | 1,363.20 | 1,363.20 | 1,303.57 | 8 |
| 2025-08-20 | 1,363.20 | 1,363.20 | 1,363.20 | 1,363.20 | 1,303.57 | 218 |
| 2025-08-19 | 1,363.20 | 1,363.20 | 1,363.20 | 1,363.20 | 1,303.57 | 498 |
| 2025-08-18 | 1,363.20 | 1,363.20 | 1,363.20 | 1,363.20 | 1,303.57 | 31 |
| 2025-08-14 | 1,348.90 | 1,363.20 | 1,347.00 | 1,363.20 | 1,303.57 | 1,721 |
| 2025-08-13 | 1,363.20 | 1,363.20 | 1,363.20 | 1,363.20 | 1,303.57 | 267 |
| 2025-08-12 | 1,360.00 | 1,363.20 | 1,360.00 | 1,363.20 | 1,296.87 | 1,032 |
| 2025-08-11 | 1,367.00 | 1,367.00 | 1,363.20 | 1,363.20 | 1,296.87 | 1,740 |
| 2025-08-08 | 1,367.00 | 1,367.00 | 1,363.20 | 1,363.20 | 1,296.87 | 6,455 |
| 2025-08-07 | 1,330.00 | 1,369.00 | 1,330.00 | 1,368.30 | 1,301.73 | 12,843 |
| 2025-08-06 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,322.37 | 96 |
| 2025-08-05 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,322.37 | 448 |
| 2025-08-04 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,322.37 | 1,696 |
| 2025-08-01 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | 1,322.37 | 2,004 |
| 2025-07-31 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,322.37 | 355 |
| 2025-07-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,322.37 | 342 |
| 2025-07-29 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,322.37 | 22,849 |
| 2025-07-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,350.91 | 100 |
| 2025-07-24 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,350.91 | 460 |
| 2025-07-23 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,350.91 | 137 |
| 2025-07-22 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,350.91 | 103 |
| 2025-07-21 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,350.91 | 27 |
| 2025-07-18 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,350.91 | 1,477 |
| 2025-07-17 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,350.91 | 15 |
| 2025-07-14 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,350.91 | 119 |
| 2025-07-11 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,350.91 | 400 |
| 2025-07-10 | 1,421.00 | 1,421.00 | 1,420.00 | 1,420.00 | 1,350.91 | 3,584 |
| 2025-07-08 | 1,415.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,350.91 | 29,364 |
| 2025-07-07 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,397.53 | 55 |
| 2025-07-04 | 1,428.00 | 1,469.00 | 1,428.00 | 1,469.00 | 1,397.53 | 1,541 |
| 2025-07-03 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,397.53 | 24 |
| 2025-07-02 | 1,426.00 | 1,469.00 | 1,426.00 | 1,469.00 | 1,397.53 | 851 |
| 2025-07-01 | 1,426.00 | 1,469.00 | 1,426.00 | 1,469.00 | 1,397.53 | 908 |
| 2025-06-30 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,397.53 | 278 |
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.