Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LIPIGAS.SN stock page

Empresas Lipigas S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-064,499.004,499.004,400.004,409.803,956.1013,058
2025-05-054,490.004,495.004,477.004,480.304,019.359,663
2025-05-024,531.904,573.004,460.004,481.504,020.4230,486
2025-04-304,478.004,478.004,450.004,459.004,000.246,687
2025-04-294,420.004,434.904,420.004,429.703,973.958,834
2025-04-284,398.504,439.904,398.504,416.403,962.023,127
2025-04-254,380.004,413.904,380.004,398.503,945.962,829
2025-04-244,364.004,428.904,350.004,375.703,867.207,915
2025-04-234,438.804,438.804,430.004,430.003,915.196,404
2025-04-224,439.804,439.904,439.804,439.803,923.851,955
2025-04-214,454.004,454.004,328.204,331.903,828.498,569
2025-04-174,454.304,454.304,454.304,454.303,936.66335
2025-04-164,464.004,464.004,450.004,454.303,936.665,064
2025-04-154,465.004,465.004,463.904,464.903,946.033,502
2025-04-144,326.004,428.004,290.804,290.803,792.161,537
2025-04-114,290.804,300.004,250.004,290.803,792.162,392
2025-04-104,344.504,344.504,198.004,206.003,717.2216,217
2025-04-094,349.904,349.904,342.004,344.503,839.627,886
2025-04-084,354.804,375.904,350.004,353.203,847.317,310
2025-04-074,479.304,479.304,335.004,354.803,848.728,498
2025-04-044,470.004,479.304,470.004,479.303,958.761,188
2025-04-034,479.904,479.904,460.004,479.303,958.768,754
2025-04-024,499.904,499.904,487.504,487.503,966.002,650
2025-04-014,490.004,495.004,480.004,489.603,967.868,713
2025-03-314,500.004,500.004,472.004,492.903,970.789,679
2025-03-284,490.004,490.004,489.904,490.003,968.2110,379
2025-03-274,509.004,509.004,461.004,473.003,953.1912,610
2025-03-264,450.004,484.904,450.004,461.003,942.584,758
2025-03-254,528.004,528.004,489.904,489.903,896.544,405
2025-03-244,529.004,529.004,460.004,472.503,881.449,800
2025-03-214,470.004,500.004,454.004,456.703,867.725,885
2025-03-204,470.004,470.004,420.004,454.703,865.996,823
2025-03-194,492.004,492.004,411.004,469.903,879.185,483
2025-03-184,498.904,498.904,491.904,492.203,898.536,903
2025-03-174,495.004,495.004,491.904,491.903,898.275,048
2025-03-144,497.804,497.804,495.004,496.203,902.005,409
2025-03-134,410.004,410.004,405.004,407.703,825.204,181
2025-03-124,498.004,498.004,404.204,404.203,822.161,161
2025-03-114,490.004,499.404,400.004,404.203,822.163,874
2025-03-104,550.004,550.004,470.904,480.603,888.477,539
2025-03-074,490.004,600.004,488.004,499.803,905.1315,904
2025-03-064,335.004,500.004,328.004,417.903,834.0522,101
2025-03-054,325.004,325.004,320.004,320.003,749.093,241
2025-03-044,330.004,330.004,310.004,317.903,747.275,292
2025-03-034,330.004,330.004,320.004,321.703,750.577,921
2025-02-284,338.904,338.904,330.004,331.103,758.723,155
2025-02-274,338.804,338.904,335.004,338.903,765.491,733
2025-02-264,349.904,349.904,337.904,338.903,765.491,485
2025-02-254,345.004,345.004,335.004,338.903,765.493,111
2025-02-244,340.004,370.004,340.004,344.303,770.184,010
2025-02-214,345.004,345.004,341.004,343.603,769.572,612
2025-02-204,375.004,375.004,335.004,341.803,768.0111,056
2025-02-194,330.004,335.004,330.004,335.003,762.116,268
2025-02-184,390.004,390.004,338.904,338.903,765.491,568
2025-02-174,310.004,339.904,310.004,338.903,765.495,650
2025-02-144,330.104,348.404,330.004,348.403,773.741,403
2025-02-134,348.004,348.404,348.004,348.403,773.74595
2025-02-124,356.004,356.004,348.404,348.403,773.741,841
2025-02-114,310.704,330.004,310.704,326.303,754.562,116
2025-02-104,347.904,348.804,347.904,348.803,774.081,415
← NewerPage 7 of 19 · 1,132 trading daysOlder →

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.