Naturgy Chile Gas Natural S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 274.00 | 274.00 | 273.00 | 273.38 | 200.18 | 161,929 |
| 2024-05-14 | 274.51 | 275.00 | 274.00 | 274.51 | 201.01 | 142,161 |
| 2024-05-13 | 275.00 | 275.50 | 275.00 | 275.50 | 201.73 | 18,778 |
| 2024-05-10 | 280.00 | 280.00 | 275.00 | 275.50 | 201.73 | 150,669 |
| 2024-05-09 | 287.54 | 287.54 | 271.24 | 282.33 | 206.74 | 170,628 |
| 2024-05-08 | 249.09 | 315.00 | 248.00 | 291.87 | 213.72 | 483,175 |
| 2024-05-07 | 250.00 | 251.61 | 249.09 | 251.61 | 184.24 | 11,418 |
| 2024-05-06 | 251.00 | 253.00 | 249.00 | 251.61 | 184.24 | 182,559 |
| 2024-05-03 | 249.95 | 250.00 | 249.50 | 249.95 | 183.03 | 305,170 |
| 2024-05-02 | 250.42 | 250.42 | 247.50 | 248.00 | 181.60 | 165,118 |
| 2024-04-30 | 249.99 | 249.99 | 246.76 | 246.76 | 180.69 | 23,020 |
| 2024-04-29 | 249.00 | 249.00 | 246.00 | 246.76 | 180.69 | 129,831 |
| 2024-04-26 | 252.00 | 252.00 | 250.12 | 250.12 | 183.15 | 12,146 |
| 2024-04-25 | 247.00 | 250.12 | 247.00 | 250.12 | 183.15 | 11,694 |
| 2024-04-24 | 252.18 | 252.18 | 250.12 | 250.12 | 183.15 | 28,050 |
| 2024-04-23 | 250.12 | 250.12 | 250.12 | 250.12 | 183.15 | 1,133 |
| 2024-04-22 | 250.12 | 250.12 | 250.12 | 250.12 | 183.15 | 2,976 |
| 2024-04-19 | 250.12 | 250.12 | 250.12 | 250.12 | 183.15 | 13,310 |
| 2024-04-18 | 250.12 | 250.12 | 250.12 | 250.12 | 183.15 | 5,879 |
| 2024-04-17 | 250.85 | 250.86 | 245.00 | 250.12 | 183.15 | 51,066 |
| 2024-04-16 | 254.00 | 254.00 | 250.72 | 250.83 | 183.67 | 70,205 |
| 2024-04-15 | 255.00 | 255.00 | 255.00 | 255.00 | 186.72 | 10,553 |
| 2024-04-12 | 255.00 | 255.00 | 255.00 | 255.00 | 186.72 | 75,555 |
| 2024-04-11 | 254.00 | 254.00 | 254.00 | 254.00 | 185.99 | 33,443 |
| 2024-04-10 | 254.61 | 254.61 | 252.40 | 252.40 | 184.82 | 12,922 |
| 2024-04-09 | 256.00 | 256.00 | 252.00 | 252.40 | 184.82 | 111,258 |
| 2024-04-08 | 256.00 | 256.00 | 253.78 | 253.78 | 185.83 | 9,111 |
| 2024-04-04 | 253.78 | 253.78 | 253.78 | 253.78 | 185.83 | 6,047 |
| 2024-04-03 | 253.80 | 253.80 | 248.52 | 253.78 | 185.83 | 27,465 |
| 2024-04-02 | 254.00 | 254.00 | 253.78 | 253.78 | 185.83 | 18,932 |
| 2024-04-01 | 256.00 | 256.00 | 253.78 | 253.78 | 185.83 | 9,887 |
| 2024-03-27 | 253.50 | 253.78 | 253.50 | 253.78 | 185.83 | 4,000 |
| 2024-03-26 | 254.10 | 254.10 | 253.78 | 253.78 | 185.83 | 31,243 |
| 2024-03-25 | 254.10 | 254.10 | 254.10 | 254.10 | 186.06 | 778 |
| 2024-03-22 | 254.00 | 254.10 | 254.00 | 254.10 | 186.06 | 30,173 |
| 2024-03-21 | 254.00 | 255.00 | 253.07 | 253.07 | 185.31 | 19,527 |
| 2024-03-20 | 253.07 | 253.07 | 253.07 | 253.07 | 185.31 | 5,761 |
| 2024-03-19 | 252.50 | 253.07 | 252.50 | 253.07 | 185.31 | 31,211 |
| 2024-03-18 | 254.63 | 254.63 | 252.42 | 252.42 | 184.83 | 6,008 |
| 2024-03-15 | 252.42 | 252.42 | 252.42 | 252.42 | 184.83 | 2,173 |
| 2024-03-14 | 252.75 | 252.79 | 252.00 | 252.42 | 184.83 | 38,944 |
| 2024-03-13 | 249.88 | 251.70 | 249.88 | 251.36 | 184.06 | 52,728 |
| 2024-03-12 | 256.50 | 256.50 | 250.00 | 252.40 | 184.82 | 44,373 |
| 2024-03-11 | 259.00 | 259.00 | 256.34 | 256.35 | 187.71 | 91,841 |
| 2024-03-08 | 256.11 | 261.34 | 256.11 | 258.78 | 189.49 | 28,881 |
| 2024-03-07 | 256.11 | 256.11 | 256.11 | 256.11 | 187.54 | 33,246 |
| 2024-03-06 | 254.00 | 256.10 | 254.00 | 254.53 | 186.38 | 26,637 |
| 2024-03-05 | 254.53 | 254.53 | 254.53 | 254.53 | 186.38 | 5,807 |
| 2024-03-04 | 255.00 | 255.00 | 254.53 | 254.53 | 186.38 | 30,943 |
| 2024-03-01 | 255.00 | 255.00 | 254.83 | 254.83 | 186.60 | 14,878 |
| 2024-02-29 | 253.00 | 255.00 | 253.00 | 254.83 | 186.60 | 35,152 |
| 2024-02-28 | 256.00 | 256.10 | 256.00 | 256.10 | 187.53 | 43,549 |
| 2024-02-27 | 257.05 | 257.60 | 255.00 | 257.05 | 188.22 | 5,815 |
| 2024-02-26 | 254.48 | 257.05 | 254.48 | 257.05 | 188.22 | 11,448 |
| 2024-02-23 | 257.05 | 257.05 | 253.00 | 257.05 | 188.22 | 5,298 |
| 2024-02-22 | 257.67 | 257.67 | 257.00 | 257.05 | 188.22 | 36,268 |
| 2024-02-21 | 260.27 | 260.27 | 260.27 | 260.27 | 190.58 | 6,762 |
| 2024-02-20 | 261.09 | 261.09 | 260.27 | 260.27 | 190.58 | 11,689 |
| 2024-02-19 | 260.42 | 260.42 | 260.00 | 260.27 | 190.58 | 86,439 |
| 2024-02-16 | 264.00 | 264.00 | 263.00 | 263.68 | 193.08 | 41,300 |
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.