Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LIPIGAS.SN stock page

Empresas Lipigas S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-111,990.601,990.601,990.601,990.601,257.56124
2022-01-101,990.601,990.601,990.601,990.601,257.56333
2022-01-071,969.701,990.601,969.701,990.601,257.561,363
2022-01-062,000.002,000.001,990.601,990.601,257.565,800
2022-01-052,040.002,059.902,019.602,050.601,295.4735,742
2022-01-032,200.002,200.002,200.002,200.001,389.85460
2021-12-302,088.002,200.002,030.002,200.001,389.851,018
2021-12-292,088.002,200.002,088.002,200.001,389.85790
2021-12-282,200.002,200.002,200.002,200.001,389.8512,600
2021-12-272,200.002,200.002,106.002,178.101,376.0238,318
2021-12-242,199.902,199.902,199.902,199.901,389.79108
2021-12-232,199.902,200.002,199.902,199.901,389.7913,856
2021-12-222,245.002,245.002,241.102,241.101,415.823,377
2021-12-212,242.402,242.402,242.402,242.401,416.64235
2021-12-202,250.002,250.002,242.402,242.401,416.646,818
2021-12-172,300.002,382.602,300.002,382.601,505.21921
2021-12-162,383.502,383.502,382.602,382.601,454.672,970
2021-12-152,455.702,455.702,455.702,455.701,499.3035
2021-12-142,455.702,455.702,455.702,455.701,499.30105
2021-12-132,495.202,495.202,400.002,455.701,499.3013,985
2021-12-092,493.102,493.102,493.102,493.101,522.13939
2021-12-072,493.102,493.102,493.102,493.101,522.1325,702
2021-12-062,492.602,595.702,492.602,595.701,584.77615
2021-12-032,583.202,606.002,583.202,595.701,477.933,065
2021-12-022,471.002,490.002,471.002,490.001,417.758,423
2021-12-012,405.002,405.002,401.102,401.101,367.13708
2021-11-302,401.102,401.102,401.102,401.101,367.13370
2021-11-292,400.002,401.102,400.002,401.101,367.1313,403
2021-11-262,439.102,439.102,439.102,439.101,388.772,401
2021-11-252,439.902,439.902,415.002,439.101,388.7724,109
2021-11-242,475.202,475.202,464.502,464.501,403.233,089
2021-11-232,550.002,550.002,500.002,500.801,423.9014,601
2021-11-222,457.702,530.002,457.702,513.001,430.8413,095
2021-11-192,390.002,390.002,390.002,390.001,360.8120,982
2021-11-182,462.002,462.002,420.002,423.301,379.7725,165
2021-11-172,569.002,569.002,462.602,510.201,429.2514,377
2021-11-162,625.002,625.002,623.102,623.101,493.532,373
2021-11-152,719.202,719.202,716.802,716.801,546.883,938
2021-11-122,719.402,719.402,719.402,719.401,548.3653
2021-11-102,740.002,740.002,700.002,719.401,548.364,971
2021-11-092,750.002,750.002,741.702,741.701,561.068,835
2021-11-052,764.902,764.902,764.902,764.901,574.272
2021-11-032,765.002,765.002,764.902,764.901,574.274,526
2021-11-022,793.002,793.002,792.802,792.801,590.15585
2021-10-292,792.802,792.802,764.902,792.801,590.15866
2021-10-282,792.802,792.802,792.802,792.801,590.158,370
2021-10-272,800.002,821.002,800.002,821.001,606.21493
2021-10-222,821.002,821.002,821.002,821.001,606.2178
2021-10-212,821.002,821.002,821.002,821.001,606.213,000
2021-10-202,821.002,821.002,821.002,821.001,606.21224
2021-10-192,830.002,830.002,821.002,821.001,606.211,025
2021-10-182,821.202,821.202,821.002,821.001,606.2110,191
2021-10-152,940.602,940.602,940.602,940.601,674.31103
2021-10-142,905.602,940.602,905.602,940.601,674.31478
← NewerPage 19 of 19 · 1,134 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-15143.0000 CLP
2026-06-1795.0000 CLP
2026-05-04118.0000 CLP
2026-03-2695.0000 CLP
2025-12-22153.0000 CLP
2025-09-22122.0000 CLP
2025-06-1981.0000 CLP
2025-04-2565.0000 CLP
2025-03-2681.0000 CLP
2024-12-23164.0000 CLP
2024-09-2597.0000 CLP
2024-06-2160.0000 CLP
2024-04-2242.0000 CLP
2024-03-2750.0000 CLP
2023-12-2268.0000 CLP
2023-09-2268.0000 CLP
2023-06-2345.0000 CLP
2023-04-2455.0000 CLP
2023-03-2745.0000 CLP
2022-12-2374.0000 CLP
2022-09-2252.0000 CLP
2022-06-1650.0000 CLP
2022-04-2517.0000 CLP
2022-03-2345.0000 CLP
2021-12-1780.0000 CLP
2021-12-06175.0000 CLP
2021-09-1680.0000 CLP
2021-06-2160.0000 CLP
2021-04-2624.0000 CLP
2021-03-2450.0000 CLP
2020-12-1650.0000 CLP
2020-09-2350.0000 CLP
2020-06-2250.0000 CLP
2020-04-2218.0000 CLP
2020-03-2368.0000 CLP
2019-12-1865.0000 CLP
2019-09-2365.0000 CLP
2019-06-2165.0000 CLP
2019-04-2442.0000 CLP
2019-03-2265.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.