Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,397.53 | 329 |
| 2025-06-26 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,397.53 | 21 |
| 2025-06-25 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,397.53 | 300 |
| 2025-06-24 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,397.53 | 35 |
| 2025-06-23 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,397.53 | 188 |
| 2025-06-19 | 1,432.00 | 1,469.00 | 1,432.00 | 1,469.00 | 1,397.53 | 1,120 |
| 2025-06-18 | 1,427.00 | 1,469.00 | 1,427.00 | 1,469.00 | 1,397.53 | 1,369 |
| 2025-06-17 | 1,427.00 | 1,469.00 | 1,427.00 | 1,469.00 | 1,397.53 | 2,755 |
| 2025-06-16 | 1,450.00 | 1,469.00 | 1,450.00 | 1,469.00 | 1,397.53 | 1,269 |
| 2025-06-13 | 1,469.00 | 1,469.00 | 1,427.00 | 1,469.00 | 1,397.53 | 14,517 |
| 2025-06-12 | 1,472.90 | 1,472.90 | 1,472.90 | 1,472.90 | 1,394.58 | 1,856 |
| 2025-06-11 | 1,465.20 | 1,472.90 | 1,465.20 | 1,472.90 | 1,394.58 | 14,159 |
| 2025-06-10 | 1,465.20 | 1,465.20 | 1,465.20 | 1,465.20 | 1,387.29 | 423 |
| 2025-06-09 | 1,463.00 | 1,469.00 | 1,463.00 | 1,465.20 | 1,387.29 | 9,036 |
| 2025-06-06 | 1,463.70 | 1,478.00 | 1,463.00 | 1,470.80 | 1,392.59 | 28,653 |
| 2025-06-05 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,365.32 | 5,625 |
| 2025-06-04 | 1,421.40 | 1,431.80 | 1,421.40 | 1,431.80 | 1,355.66 | 11,564 |
| 2025-06-03 | 1,417.90 | 1,417.90 | 1,417.30 | 1,417.30 | 1,341.93 | 1,234 |
| 2025-06-02 | 1,417.30 | 1,417.30 | 1,417.30 | 1,417.30 | 1,341.93 | 386 |
| 2025-05-30 | 1,417.30 | 1,417.30 | 1,417.30 | 1,417.30 | 1,341.93 | 888 |
| 2025-05-29 | 1,402.90 | 1,417.30 | 1,402.90 | 1,417.30 | 1,341.93 | 3,403 |
| 2025-05-28 | 1,403.10 | 1,417.30 | 1,403.00 | 1,417.30 | 1,341.93 | 4,476 |
| 2025-05-27 | 1,417.00 | 1,417.30 | 1,417.00 | 1,417.30 | 1,341.93 | 4,164 |
| 2025-05-26 | 1,415.00 | 1,420.00 | 1,415.00 | 1,417.30 | 1,341.93 | 10,699 |
| 2025-05-23 | 1,417.90 | 1,419.60 | 1,417.90 | 1,419.60 | 1,344.11 | 5,000 |
| 2025-05-22 | 1,420.00 | 1,420.00 | 1,419.60 | 1,419.60 | 1,344.11 | 13,224 |
| 2025-05-20 | 1,410.00 | 1,419.00 | 1,410.00 | 1,419.00 | 1,343.54 | 2,150 |
| 2025-05-19 | 1,400.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,343.54 | 4,014 |
| 2025-05-16 | 1,418.90 | 1,419.00 | 1,418.90 | 1,419.00 | 1,343.54 | 27,735 |
| 2025-05-15 | 1,380.00 | 1,419.00 | 1,380.00 | 1,419.00 | 1,343.54 | 6,935 |
| 2025-05-14 | 1,380.20 | 1,400.80 | 1,380.20 | 1,400.70 | 1,326.22 | 17,725 |
| 2025-05-13 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,297.15 | 29,373 |
| 2025-05-12 | 1,349.30 | 1,405.00 | 1,349.30 | 1,385.00 | 1,311.35 | 43,148 |
| 2025-05-09 | 1,328.70 | 1,328.70 | 1,328.70 | 1,328.70 | 1,258.05 | 6,094 |
| 2025-05-08 | 1,290.00 | 1,340.00 | 1,290.00 | 1,314.00 | 1,244.13 | 51,525 |
| 2025-05-07 | 1,297.90 | 1,318.00 | 1,297.90 | 1,318.00 | 1,247.91 | 15,562 |
| 2025-05-06 | 1,300.90 | 1,300.90 | 1,300.90 | 1,300.90 | 1,231.72 | 1,133 |
| 2025-05-05 | 1,290.00 | 1,302.90 | 1,290.00 | 1,300.90 | 1,231.72 | 14,031 |
| 2025-05-02 | 1,280.00 | 1,340.00 | 1,280.00 | 1,288.90 | 1,200.48 | 24,878 |
| 2025-04-30 | 1,318.30 | 1,318.30 | 1,280.00 | 1,317.80 | 1,227.40 | 72,241 |
| 2025-04-29 | 1,316.00 | 1,319.70 | 1,315.90 | 1,319.70 | 1,229.17 | 3,974 |
| 2025-04-28 | 1,317.00 | 1,319.70 | 1,317.00 | 1,319.70 | 1,229.17 | 1,788 |
| 2025-04-25 | 1,319.70 | 1,319.70 | 1,319.70 | 1,319.70 | 1,229.17 | 504 |
| 2025-04-24 | 1,318.00 | 1,319.70 | 1,317.50 | 1,319.70 | 1,229.17 | 2,304 |
| 2025-04-23 | 1,306.50 | 1,319.70 | 1,306.50 | 1,319.70 | 1,229.17 | 1,414 |
| 2025-04-22 | 1,319.70 | 1,319.70 | 1,319.70 | 1,319.70 | 1,229.17 | 52 |
| 2025-04-21 | 1,318.40 | 1,319.70 | 1,318.40 | 1,319.70 | 1,229.17 | 4,445 |
| 2025-04-17 | 1,280.00 | 1,319.70 | 1,280.00 | 1,319.70 | 1,229.17 | 2,532 |
| 2025-04-16 | 1,319.70 | 1,319.70 | 1,319.70 | 1,319.70 | 1,229.17 | 111 |
| 2025-04-15 | 1,319.70 | 1,319.70 | 1,319.70 | 1,319.70 | 1,229.17 | 122 |
| 2025-04-14 | 1,319.70 | 1,319.70 | 1,319.70 | 1,319.70 | 1,229.17 | 99 |
| 2025-04-11 | 1,318.00 | 1,319.70 | 1,318.00 | 1,319.70 | 1,229.17 | 910 |
| 2025-04-10 | 1,319.70 | 1,319.70 | 1,319.70 | 1,319.70 | 1,229.17 | 138 |
| 2025-04-09 | 1,319.70 | 1,319.70 | 1,319.70 | 1,319.70 | 1,229.17 | 805 |
| 2025-04-08 | 1,319.70 | 1,319.70 | 1,319.70 | 1,319.70 | 1,229.17 | 428 |
| 2025-04-07 | 1,340.00 | 1,340.00 | 1,300.00 | 1,319.70 | 1,229.17 | 31,002 |
| 2025-04-04 | 1,380.00 | 1,380.00 | 1,364.20 | 1,376.20 | 1,281.79 | 25,571 |
| 2025-04-03 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,322.58 | 347 |
| 2025-04-02 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,322.58 | 91 |
| 2025-04-01 | 1,419.20 | 1,420.00 | 1,419.20 | 1,420.00 | 1,322.58 | 1,311 |
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.