Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LIPIGAS.SN stock page

Empresas Lipigas S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-104,347.904,348.804,347.904,348.803,774.081,415
2025-02-074,360.004,360.004,340.004,348.803,774.083,610
2025-02-064,340.004,389.004,340.004,364.403,787.624,407
2025-02-054,336.004,339.004,335.004,337.103,763.939,744
2025-02-044,336.004,338.004,335.604,335.603,762.631,235
2025-02-034,320.004,338.004,320.004,335.603,762.633,342
2025-01-314,315.604,315.604,315.604,315.603,745.27270
2025-01-304,350.004,350.004,300.004,315.603,745.273,014
2025-01-294,340.004,350.004,340.004,350.003,775.13620
2025-01-284,350.004,350.004,350.004,350.003,775.132,550
2025-01-274,340.004,340.004,339.004,339.003,765.58984
2025-01-244,339.004,339.004,339.004,339.003,765.582,527
2025-01-234,338.004,338.404,338.004,338.403,765.06591
2025-01-224,340.004,340.004,330.004,338.403,765.062,458
2025-01-214,340.004,340.004,340.004,340.003,766.455,080
2025-01-204,339.004,339.004,339.004,339.003,765.58458
2025-01-174,338.004,339.004,330.004,339.003,765.581,040
2025-01-164,339.004,339.004,339.004,339.003,765.58182
2025-01-154,339.004,339.004,339.004,339.003,765.582,455
2025-01-144,330.004,330.004,330.004,330.003,757.77158
2025-01-134,340.004,340.004,330.004,330.003,757.772,963
2025-01-104,330.004,344.204,300.004,344.203,770.091,682
2025-01-094,350.004,350.004,320.004,344.203,770.092,672
2025-01-084,320.004,349.904,320.004,349.903,775.041,061
2025-01-074,350.004,367.004,349.904,349.903,775.046,348
2025-01-064,405.004,405.004,310.104,367.003,789.883,735
2025-01-034,428.004,428.004,380.004,416.303,832.661,953
2025-01-024,242.004,259.604,240.004,259.603,696.672,416
2024-12-304,230.004,242.104,230.004,242.103,681.491,690
2024-12-274,255.004,255.004,240.004,242.103,681.492,902
2024-12-264,300.004,300.004,230.104,243.103,682.352,932
2024-12-244,300.004,300.004,300.004,300.003,731.73202
2024-12-234,200.004,300.004,199.004,300.003,731.731,080
2024-12-204,267.404,300.104,250.004,300.003,589.418,747
2024-12-194,250.004,280.004,230.004,267.403,562.1917,260
2024-12-184,190.004,200.004,170.004,193.803,500.7611,078
2024-12-174,045.004,164.004,045.004,085.203,410.109,482
2024-12-164,055.004,055.004,035.004,044.003,375.713,623
2024-12-134,055.004,055.004,020.004,034.903,368.124,239
2024-12-124,057.004,057.004,055.004,055.003,384.894,030
2024-12-114,105.004,120.004,020.004,055.603,385.392,095
2024-12-104,005.004,050.004,005.004,023.703,358.772,806
2024-12-093,900.003,900.003,900.003,900.003,255.511,446
2024-12-063,910.003,910.003,891.003,898.003,253.843,982
2024-12-053,900.003,900.003,900.003,900.003,255.519,750
2024-12-043,807.203,807.203,807.203,807.203,178.04261
2024-12-033,860.003,860.003,807.203,807.203,178.04997
2024-12-023,891.003,891.003,800.003,807.203,178.04282,810
2024-11-293,885.003,885.003,850.003,853.403,216.6181,959
2024-11-283,828.003,950.003,820.003,890.203,247.3388,460
2024-11-273,800.003,829.603,800.003,829.603,196.741,182
2024-11-263,799.903,829.603,799.903,829.603,196.741,635
2024-11-253,829.603,829.603,829.603,829.603,196.74167
2024-11-223,829.603,829.603,829.603,829.603,196.74187
2024-11-213,829.603,829.603,829.603,829.603,196.74293
2024-11-203,827.903,829.603,827.903,829.603,196.74892
2024-11-193,829.603,829.603,829.603,829.603,196.74421
2024-11-183,699.103,829.603,699.103,829.603,196.741,731
2024-11-153,800.003,829.603,799.003,829.603,196.741,130
2024-11-143,829.603,829.603,829.603,829.603,196.741,012
← NewerPage 8 of 19 · 1,133 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.