Naturgy Chile Gas Natural S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	262.42	264.00	262.42	262.42	192.16	3,281
2024-02-14	262.42	262.42	262.42	262.42	192.16	9,679
2024-02-13	264.85	264.85	258.00	262.42	192.16	18,182
2024-02-12	257.11	262.42	257.11	262.42	192.16	9,150
2024-02-09	264.13	264.13	262.42	262.42	192.16	39,386
2024-02-08	270.32	270.32	264.13	264.13	193.41	17,762
2024-02-07	264.80	265.00	264.13	264.13	193.41	15,962
2024-02-06	263.74	265.00	263.74	264.13	193.41	85,737
2024-02-05	266.00	266.00	251.50	260.28	190.59	151,348
2024-02-02	264.00	265.00	264.00	265.00	194.05	43,175
2024-02-01	263.00	263.00	259.52	259.52	190.03	10,102
2024-01-31	257.00	259.52	257.00	259.52	190.03	81,730
2024-01-30	255.70	255.70	255.70	255.70	187.24	8,174
2024-01-29	253.29	255.70	253.29	255.70	187.24	81,034
2024-01-26	249.91	249.91	249.00	249.56	182.74	41,357
2024-01-25	252.00	252.00	248.00	248.22	181.76	119,888
2024-01-24	255.00	255.00	252.00	252.72	185.05	35,242
2024-01-23	255.62	255.62	254.90	254.96	186.69	39,418
2024-01-22	256.74	256.74	254.02	256.74	188.00	7,811
2024-01-19	256.71	257.00	256.71	256.74	188.00	78,099
2024-01-18	264.79	264.79	263.90	263.98	193.30	58,985
2024-01-17	264.00	264.33	264.00	264.33	193.55	12,471
2024-01-16	264.49	264.49	264.00	264.33	193.55	137,726
2024-01-15	263.00	265.00	263.00	265.00	194.05	66,691
2024-01-12	257.00	262.92	257.00	259.73	190.19	43,723
2024-01-11	255.26	260.00	255.26	255.75	187.27	21,217
2024-01-10	255.75	255.75	255.75	255.75	187.27	6,138
2024-01-09	253.95	272.00	253.95	255.75	187.27	88,742
2024-01-08	246.50	250.77	243.42	248.43	181.91	172,435
2024-01-05	249.00	249.00	243.64	246.50	180.50	87,731
2024-01-04	249.57	249.57	249.57	249.57	182.75	83,880
2024-01-03	254.07	270.00	245.00	247.79	181.44	345,020
2024-01-02	254.34	254.34	246.99	251.05	183.83	214,811
2023-12-29	247.49	285.00	247.49	250.13	183.16	183,432
2023-12-28	236.19	242.17	236.19	238.29	174.49	50,608
2023-12-27	232.23	233.16	232.23	233.16	170.73	113,318
2023-12-26	225.65	230.00	225.65	226.08	165.55	93,025
2023-12-22	226.00	226.00	217.60	217.60	159.34	32,295
2023-12-21	217.13	218.15	217.13	217.60	159.34	128,365
2023-12-20	216.21	216.21	214.61	214.61	157.15	11,559
2023-12-19	213.32	218.00	212.20	214.61	157.15	35,558
2023-12-18	210.00	210.00	210.00	210.00	153.77	1,586
2023-12-15	211.00	213.00	210.00	210.00	153.77	118,422
2023-12-14	210.00	210.00	208.51	208.51	152.68	28,629
2023-12-13	210.34	210.34	207.00	208.51	152.68	40,332
2023-12-12	204.18	210.00	204.18	205.84	150.73	34,325
2023-12-11	205.84	205.84	205.84	205.84	150.73	8,625
2023-12-07	209.09	209.09	205.84	205.84	150.73	12,947
2023-12-06	205.84	206.86	205.00	205.84	150.73	101,689
2023-12-05	200.06	204.50	200.06	204.46	149.72	55,708
2023-12-04	204.25	204.25	200.00	200.06	146.49	19,040
2023-12-01	200.00	200.06	200.00	200.06	146.49	40,776
2023-11-30	201.17	201.17	196.83	198.71	145.50	57,470
2023-11-29	198.27	198.27	198.22	198.22	145.15	11,921
2023-11-28	198.27	198.27	198.22	198.22	145.15	6,039
2023-11-27	199.74	200.00	197.04	198.22	145.15	44,147
2023-11-24	205.00	205.00	200.00	200.00	146.45	92,859
2023-11-23	207.23	207.41	203.82	206.26	151.03	232,019
2023-11-22	232.50	232.51	230.10	232.21	148.80	236,079
2023-11-21	236.40	243.06	233.32	234.86	150.50	225,300

← NewerPage 12 of 20 · 1,145 trading daysOlder →

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.