Naturgy Chile Gas Natural S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 317.20 | 317.20 | 305.00 | 306.27 | 224.27 | 442,147 |
| 2024-08-12 | 305.00 | 307.11 | 305.00 | 307.11 | 224.88 | 86,023 |
| 2024-08-09 | 289.64 | 294.32 | 289.64 | 292.56 | 214.23 | 152,680 |
| 2024-08-08 | 284.50 | 284.50 | 284.50 | 284.50 | 208.32 | 1,305 |
| 2024-08-07 | 284.00 | 284.50 | 284.00 | 284.50 | 208.32 | 48,148 |
| 2024-08-06 | 276.69 | 280.40 | 276.69 | 277.61 | 203.28 | 30,382 |
| 2024-08-02 | 279.91 | 290.30 | 279.91 | 290.30 | 212.57 | 110,206 |
| 2024-08-01 | 278.77 | 278.77 | 278.77 | 278.77 | 204.13 | 4,714 |
| 2024-07-31 | 275.12 | 278.77 | 275.12 | 278.77 | 204.13 | 26,029 |
| 2024-07-30 | 278.80 | 278.80 | 275.12 | 278.77 | 204.13 | 999,942 |
| 2024-07-29 | 280.98 | 285.00 | 280.98 | 282.43 | 206.81 | 42,599 |
| 2024-07-26 | 290.50 | 290.50 | 287.00 | 288.27 | 211.08 | 228,417 |
| 2024-07-25 | 290.24 | 290.24 | 290.24 | 290.24 | 212.53 | 4,973 |
| 2024-07-24 | 290.24 | 290.24 | 290.24 | 290.24 | 212.53 | 343 |
| 2024-07-23 | 290.24 | 290.24 | 290.24 | 290.24 | 212.53 | 591 |
| 2024-07-22 | 292.00 | 292.00 | 290.00 | 290.24 | 212.53 | 167,100 |
| 2024-07-19 | 290.06 | 290.10 | 290.00 | 290.06 | 212.40 | 280,055 |
| 2024-07-18 | 290.62 | 290.62 | 290.62 | 290.62 | 212.81 | 9,767 |
| 2024-07-17 | 292.53 | 292.53 | 285.40 | 290.62 | 212.81 | 28,967 |
| 2024-07-15 | 294.00 | 294.00 | 293.99 | 293.99 | 215.27 | 25,973 |
| 2024-07-12 | 292.13 | 292.13 | 292.13 | 292.13 | 213.91 | 1,162 |
| 2024-07-11 | 290.00 | 295.00 | 290.00 | 292.13 | 213.91 | 27,931 |
| 2024-07-10 | 292.50 | 297.00 | 290.15 | 290.15 | 212.46 | 17,871 |
| 2024-07-09 | 287.50 | 290.30 | 287.50 | 290.15 | 212.46 | 159,496 |
| 2024-07-08 | 285.15 | 285.30 | 285.00 | 285.15 | 208.80 | 150,602 |
| 2024-07-05 | 281.28 | 281.28 | 281.28 | 281.28 | 205.97 | 620 |
| 2024-07-04 | 281.28 | 281.28 | 281.28 | 281.28 | 205.97 | 2,800 |
| 2024-07-03 | 281.78 | 281.78 | 277.36 | 281.28 | 205.97 | 43,900 |
| 2024-07-02 | 276.00 | 276.14 | 276.00 | 276.14 | 202.20 | 9,648 |
| 2024-07-01 | 276.14 | 276.14 | 276.14 | 276.14 | 202.20 | 2,329 |
| 2024-06-28 | 277.57 | 277.57 | 276.14 | 276.14 | 202.20 | 8,014 |
| 2024-06-27 | 276.00 | 277.00 | 276.00 | 276.14 | 202.20 | 230,150 |
| 2024-06-26 | 277.00 | 277.00 | 276.00 | 276.02 | 202.11 | 175,333 |
| 2024-06-25 | 280.00 | 280.00 | 277.40 | 277.62 | 203.29 | 88,864 |
| 2024-06-24 | 282.28 | 282.50 | 282.00 | 282.28 | 206.70 | 150,027 |
| 2024-06-21 | 285.27 | 285.27 | 285.27 | 285.27 | 208.89 | 4,203 |
| 2024-06-19 | 285.50 | 285.50 | 285.27 | 285.27 | 208.89 | 6,899 |
| 2024-06-18 | 285.27 | 285.27 | 285.27 | 285.27 | 208.89 | 2,770 |
| 2024-06-17 | 285.27 | 285.50 | 285.00 | 285.27 | 208.89 | 141,253 |
| 2024-06-14 | 285.15 | 285.30 | 285.00 | 285.15 | 208.80 | 140,738 |
| 2024-06-13 | 285.50 | 287.00 | 284.97 | 284.97 | 208.67 | 11,186 |
| 2024-06-12 | 284.91 | 284.97 | 284.91 | 284.97 | 208.67 | 39,858 |
| 2024-06-11 | 283.15 | 283.30 | 283.00 | 283.15 | 207.34 | 142,490 |
| 2024-06-10 | 282.50 | 282.51 | 282.49 | 282.50 | 206.86 | 70,097 |
| 2024-06-07 | 285.76 | 285.76 | 282.60 | 285.17 | 208.81 | 176,551 |
| 2024-06-06 | 284.89 | 284.89 | 284.00 | 284.00 | 207.96 | 55,364 |
| 2024-06-05 | 281.56 | 287.50 | 281.55 | 283.13 | 207.32 | 147,581 |
| 2024-06-04 | 290.91 | 290.91 | 288.00 | 288.24 | 211.06 | 150,608 |
| 2024-06-03 | 292.97 | 292.97 | 284.41 | 289.12 | 211.71 | 128,421 |
| 2024-05-31 | 287.22 | 295.00 | 286.00 | 291.16 | 213.20 | 208,018 |
| 2024-05-30 | 286.00 | 291.00 | 285.79 | 286.03 | 209.44 | 133,767 |
| 2024-05-29 | 295.00 | 296.53 | 294.00 | 294.36 | 215.54 | 145,004 |
| 2024-05-28 | 298.38 | 298.38 | 296.00 | 296.51 | 217.12 | 154,397 |
| 2024-05-27 | 300.21 | 300.50 | 295.97 | 298.36 | 218.47 | 197,283 |
| 2024-05-24 | 306.53 | 309.80 | 305.00 | 308.03 | 225.55 | 186,079 |
| 2024-05-23 | 315.00 | 315.00 | 304.00 | 310.12 | 227.08 | 168,085 |
| 2024-05-22 | 293.03 | 310.06 | 293.03 | 302.91 | 221.80 | 244,862 |
| 2024-05-20 | 284.68 | 300.00 | 284.68 | 292.85 | 214.44 | 178,188 |
| 2024-05-17 | 275.49 | 285.00 | 275.49 | 280.52 | 205.41 | 163,254 |
| 2024-05-16 | 273.38 | 273.38 | 273.38 | 273.38 | 200.18 | 554 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-10 | 79.0000 CLP |
| 2025-05-12 | 19.0000 CLP |
| 2024-12-09 | 62.0000 CLP |
| 2023-11-23 | 29.0000 CLP |
| 2022-04-07 | 7.0000 CLP |
| 2021-11-25 | 16.0000 CLP |
| 2021-04-07 | 13.0000 CLP |
| 2020-11-25 | 19.0000 CLP |
| 2020-07-15 | 14.0000 CLP |
| 2019-11-25 | 15.0000 CLP |
| 2019-04-25 | 4.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.