Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,366.70 | 1,366.70 | 1,366.70 | 1,366.70 | 1,366.70 | 6,027 |
| 2026-10-15 | 1,380.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,371.00 | 135 |
| 2026-10-14 | 1,380.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,371.00 | 459 |
| 2026-10-13 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | 386 |
| 2026-10-09 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | 76 |
| 2026-10-08 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | 119 |
| 2026-10-07 | 1,380.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,371.00 | 325 |
| 2026-10-06 | 1,379.00 | 1,380.00 | 1,379.00 | 1,380.00 | 1,371.00 | 2,269 |
| 2026-10-05 | 1,377.00 | 1,390.00 | 1,377.00 | 1,377.00 | 1,368.02 | 360 |
| 2026-10-02 | 1,356.00 | 1,377.00 | 1,356.00 | 1,377.00 | 1,368.02 | 12,860 |
| 2026-10-01 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,385.90 | 882 |
| 2026-09-30 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,385.90 | 127 |
| 2026-09-29 | 1,365.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,385.90 | 3,341 |
| 2026-09-28 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,388.88 | 970 |
| 2026-09-25 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | 1,390.27 | 2,104 |
| 2026-09-24 | 1,400.00 | 1,400.00 | 1,365.40 | 1,400.00 | 1,390.87 | 700 |
| 2026-09-23 | 1,365.40 | 1,400.00 | 1,365.40 | 1,400.00 | 1,390.87 | 12,386 |
| 2026-09-21 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,390.87 | 535 |
Page 1 of 1 · 18 trading days
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.