Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,330.00 | 1,330.00 | 1,300.00 | 1,307.80 | 1,212.92 | 53,570 |
| 2024-12-23 | 1,354.40 | 1,354.40 | 1,354.40 | 1,354.40 | 1,256.14 | 1,694 |
| 2024-12-20 | 1,350.00 | 1,354.40 | 1,350.00 | 1,354.40 | 1,256.14 | 1,846 |
| 2024-12-19 | 1,354.40 | 1,354.40 | 1,354.40 | 1,354.40 | 1,256.14 | 5,900 |
| 2024-12-18 | 1,339.00 | 1,339.10 | 1,339.00 | 1,339.10 | 1,241.95 | 6,471 |
| 2024-12-17 | 1,318.00 | 1,318.40 | 1,318.00 | 1,318.40 | 1,222.75 | 17,750 |
| 2024-12-16 | 1,318.40 | 1,318.40 | 1,318.40 | 1,318.40 | 1,222.75 | 208 |
| 2024-12-12 | 1,318.40 | 1,318.40 | 1,318.40 | 1,318.40 | 1,217.18 | 500 |
| 2024-12-10 | 1,297.00 | 1,318.40 | 1,297.00 | 1,318.40 | 1,217.18 | 10,056 |
| 2024-12-05 | 1,297.80 | 1,297.80 | 1,297.00 | 1,297.60 | 1,197.98 | 8,000 |
| 2024-12-04 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,181.73 | 6,945 |
| 2024-12-03 | 1,304.70 | 1,304.70 | 1,304.70 | 1,304.70 | 1,204.53 | 200 |
| 2024-12-02 | 1,304.70 | 1,304.70 | 1,304.70 | 1,304.70 | 1,204.53 | 123 |
| 2024-11-29 | 1,318.40 | 1,318.40 | 1,300.00 | 1,304.70 | 1,204.53 | 39,412 |
| 2024-11-28 | 1,280.00 | 1,297.80 | 1,280.00 | 1,288.90 | 1,189.95 | 6,000 |
| 2024-11-27 | 1,277.30 | 1,277.30 | 1,277.30 | 1,277.30 | 1,179.24 | 26 |
| 2024-11-25 | 1,277.20 | 1,277.30 | 1,277.20 | 1,277.30 | 1,179.24 | 6,060 |
| 2024-11-22 | 1,266.90 | 1,266.90 | 1,266.90 | 1,266.90 | 1,169.64 | 48 |
| 2024-11-21 | 1,266.90 | 1,266.90 | 1,266.90 | 1,266.90 | 1,169.64 | 6,100 |
| 2024-11-20 | 1,230.00 | 1,256.50 | 1,230.00 | 1,256.50 | 1,160.04 | 1,397 |
| 2024-11-19 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,160.04 | 9 |
| 2024-11-18 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,160.04 | 251 |
| 2024-11-15 | 1,230.00 | 1,260.00 | 1,230.00 | 1,256.50 | 1,160.04 | 26,989 |
| 2024-11-14 | 1,230.00 | 1,250.10 | 1,230.00 | 1,250.10 | 1,154.13 | 5,528 |
| 2024-11-12 | 1,250.10 | 1,250.10 | 1,250.10 | 1,250.10 | 1,154.13 | 35,000 |
| 2024-11-11 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,167.88 | 3,307 |
| 2024-11-08 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,167.88 | 29 |
| 2024-11-07 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,167.88 | 5 |
| 2024-11-06 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,167.88 | 20,202 |
| 2024-11-05 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,150.34 | 79,421 |
| 2024-11-04 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,150.34 | 56 |
| 2024-10-30 | 1,240.00 | 1,246.00 | 1,240.00 | 1,246.00 | 1,150.34 | 125,368 |
| 2024-10-28 | 1,246.30 | 1,246.30 | 1,246.30 | 1,246.30 | 1,150.62 | 184 |
| 2024-10-25 | 1,246.30 | 1,246.30 | 1,246.30 | 1,246.30 | 1,150.62 | 220 |
| 2024-10-24 | 1,210.00 | 1,246.30 | 1,210.00 | 1,246.30 | 1,150.62 | 8,100 |
| 2024-10-23 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,141.11 | 13 |
| 2024-10-22 | 1,225.70 | 1,236.00 | 1,225.70 | 1,236.00 | 1,141.11 | 12,957 |
| 2024-10-21 | 1,200.00 | 1,232.70 | 1,200.00 | 1,207.00 | 1,114.34 | 39,400 |
| 2024-10-17 | 1,200.00 | 1,232.70 | 1,200.00 | 1,232.70 | 1,138.06 | 2,058 |
| 2024-10-15 | 1,232.70 | 1,232.70 | 1,232.70 | 1,232.70 | 1,138.06 | 85 |
| 2024-10-14 | 1,210.00 | 1,232.70 | 1,210.00 | 1,232.70 | 1,138.06 | 1,130 |
| 2024-10-11 | 1,223.60 | 1,246.30 | 1,223.60 | 1,232.70 | 1,138.06 | 30,842 |
| 2024-10-10 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,135.57 | 7,230 |
| 2024-10-09 | 1,215.00 | 1,225.90 | 1,200.00 | 1,225.90 | 1,126.29 | 22,127 |
| 2024-10-08 | 1,217.70 | 1,230.00 | 1,217.70 | 1,230.00 | 1,130.06 | 1,899 |
| 2024-10-07 | 1,217.70 | 1,230.00 | 1,217.70 | 1,230.00 | 1,130.06 | 1,490 |
| 2024-10-04 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,130.06 | 110 |
| 2024-10-03 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,130.06 | 15,615 |
| 2024-10-02 | 1,230.00 | 1,250.80 | 1,230.00 | 1,250.80 | 1,149.17 | 2,995 |
| 2024-10-01 | 1,230.00 | 1,250.80 | 1,230.00 | 1,250.80 | 1,149.17 | 2,564 |
| 2024-09-30 | 1,250.80 | 1,250.80 | 1,250.80 | 1,250.80 | 1,149.17 | 12 |
| 2024-09-26 | 1,250.80 | 1,250.80 | 1,250.80 | 1,250.80 | 1,149.17 | 315 |
| 2024-09-25 | 1,200.00 | 1,250.80 | 1,200.00 | 1,250.80 | 1,149.17 | 28,023 |
| 2024-09-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,148.43 | 4,110 |
| 2024-09-17 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,148.43 | 240 |
| 2024-09-13 | 1,255.90 | 1,255.90 | 1,250.00 | 1,250.00 | 1,148.43 | 1,312 |
| 2024-09-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,148.43 | 15,137 |
| 2024-09-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,148.43 | 37,197 |
| 2024-09-06 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,171.40 | 38 |
| 2024-09-05 | 1,275.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,171.40 | 24,242 |
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.