Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,322.58 | 500 |
| 2025-03-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,322.58 | 102 |
| 2025-03-27 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,322.58 | 349 |
| 2025-03-26 | 1,417.50 | 1,420.00 | 1,400.00 | 1,420.00 | 1,322.58 | 13,285 |
| 2025-03-25 | 1,431.80 | 1,431.80 | 1,431.80 | 1,431.80 | 1,333.57 | 421 |
| 2025-03-24 | 1,431.80 | 1,431.80 | 1,431.80 | 1,431.80 | 1,333.57 | 134 |
| 2025-03-21 | 1,431.80 | 1,431.80 | 1,431.80 | 1,431.80 | 1,333.57 | 5 |
| 2025-03-20 | 1,431.80 | 1,431.80 | 1,431.80 | 1,431.80 | 1,333.57 | 305 |
| 2025-03-19 | 1,420.00 | 1,432.00 | 1,420.00 | 1,431.80 | 1,333.57 | 12,583 |
| 2025-03-18 | 1,470.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,303.96 | 178,901 |
| 2025-03-17 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.60 | 1,388.34 | 146 |
| 2025-03-14 | 1,511.00 | 1,511.00 | 1,470.00 | 1,490.60 | 1,388.34 | 26,281 |
| 2025-03-13 | 1,450.00 | 1,467.70 | 1,450.00 | 1,467.70 | 1,367.01 | 8,483 |
| 2025-03-12 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | 1,357.51 | 633 |
| 2025-03-11 | 1,457.40 | 1,457.50 | 1,457.40 | 1,457.50 | 1,357.51 | 6,272 |
| 2025-03-10 | 1,445.50 | 1,445.50 | 1,445.50 | 1,445.50 | 1,346.34 | 100 |
| 2025-03-07 | 1,452.20 | 1,452.20 | 1,440.10 | 1,445.50 | 1,346.34 | 9,217 |
| 2025-03-06 | 1,438.60 | 1,438.60 | 1,438.60 | 1,438.60 | 1,339.91 | 29 |
| 2025-03-05 | 1,438.00 | 1,438.60 | 1,438.00 | 1,438.60 | 1,339.91 | 2,633 |
| 2025-03-04 | 1,415.00 | 1,452.30 | 1,415.00 | 1,438.60 | 1,339.91 | 8,000 |
| 2025-03-03 | 1,414.00 | 1,415.00 | 1,406.00 | 1,415.00 | 1,317.93 | 4,946 |
| 2025-02-28 | 1,414.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,317.93 | 1,899 |
| 2025-02-27 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,317.93 | 12 |
| 2025-02-25 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,317.93 | 448 |
| 2025-02-20 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,317.93 | 69 |
| 2025-02-19 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,317.93 | 139 |
| 2025-02-18 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,317.93 | 3,650 |
| 2025-02-17 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,317.93 | 120 |
| 2025-02-14 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,312.34 | 185 |
| 2025-02-13 | 1,452.30 | 1,452.30 | 1,415.00 | 1,415.00 | 1,312.34 | 178,973 |
| 2025-02-12 | 1,390.00 | 1,431.70 | 1,390.00 | 1,395.40 | 1,294.16 | 7,992 |
| 2025-02-11 | 1,411.10 | 1,411.10 | 1,411.10 | 1,411.10 | 1,308.72 | 6,233 |
| 2025-02-10 | 1,397.00 | 1,397.00 | 1,390.00 | 1,396.40 | 1,295.09 | 14,998 |
| 2025-02-07 | 1,369.90 | 1,400.00 | 1,369.90 | 1,390.70 | 1,289.80 | 31,672 |
| 2025-02-06 | 1,359.60 | 1,359.60 | 1,359.60 | 1,359.60 | 1,260.96 | 6,000 |
| 2025-02-05 | 1,320.00 | 1,354.40 | 1,320.00 | 1,332.70 | 1,236.01 | 31,367 |
| 2025-02-04 | 1,319.00 | 1,385.00 | 1,319.00 | 1,343.50 | 1,246.03 | 62,705 |
| 2025-02-03 | 1,325.90 | 1,325.90 | 1,325.90 | 1,325.90 | 1,229.70 | 451 |
| 2025-01-31 | 1,325.60 | 1,325.90 | 1,325.60 | 1,325.90 | 1,229.70 | 3,760 |
| 2025-01-30 | 1,320.00 | 1,335.00 | 1,320.00 | 1,325.90 | 1,229.70 | 41,877 |
| 2025-01-29 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,214.96 | 14,723 |
| 2025-01-28 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,196.41 | 180,302 |
| 2025-01-27 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,251.13 | 45 |
| 2025-01-23 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,251.13 | 39 |
| 2025-01-22 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,251.13 | 555 |
| 2025-01-21 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,251.13 | 158 |
| 2025-01-17 | 1,310.00 | 1,349.00 | 1,310.00 | 1,349.00 | 1,251.13 | 1,039 |
| 2025-01-16 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,251.13 | 7,200 |
| 2025-01-15 | 1,349.00 | 1,349.00 | 1,310.00 | 1,334.80 | 1,237.96 | 9,815 |
| 2025-01-14 | 1,343.20 | 1,343.20 | 1,343.20 | 1,343.20 | 1,245.75 | 36 |
| 2025-01-13 | 1,343.20 | 1,343.20 | 1,343.20 | 1,343.20 | 1,245.75 | 111 |
| 2025-01-10 | 1,339.00 | 1,349.30 | 1,310.00 | 1,343.20 | 1,245.75 | 8,940 |
| 2025-01-09 | 1,329.90 | 1,339.00 | 1,328.90 | 1,333.00 | 1,236.29 | 7,678 |
| 2025-01-08 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,233.51 | 5 |
| 2025-01-07 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,233.51 | 127 |
| 2025-01-06 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,233.51 | 111 |
| 2025-01-03 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,233.51 | 6 |
| 2025-01-02 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,233.51 | 81 |
| 2024-12-30 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,233.51 | 14,848 |
| 2024-12-27 | 1,297.80 | 1,370.00 | 1,280.00 | 1,306.40 | 1,211.62 | 69,796 |
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.