Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	237.00	237.18	236.89	236.89	151.80	139,723
2023-11-17	235.00	235.00	233.37	233.75	149.79	97,622
2023-11-16	230.00	233.50	230.00	232.55	149.02	45,840
2023-11-15	221.00	228.00	219.92	226.23	144.97	123,097
2023-11-14	219.81	219.81	219.81	219.81	140.85	6,464
2023-11-13	225.00	225.00	219.81	219.81	140.85	29,210
2023-11-10	219.81	219.81	219.81	219.81	140.85	33
2023-11-09	222.00	222.00	218.73	219.81	140.85	176,672
2023-11-08	219.00	222.00	219.00	219.38	140.58	153,366
2023-11-07	209.34	214.57	209.34	214.02	137.14	56,665
2023-11-06	200.51	202.07	200.51	202.07	129.49	144,183
2023-11-03	196.59	201.00	196.59	200.19	128.28	673,878
2023-11-02	208.70	208.70	202.61	203.24	130.24	137,409
2023-10-31	220.00	220.00	213.00	216.15	138.51	214,189
2023-10-30	185.01	225.00	185.01	221.79	142.12	492,274
2023-10-26	178.54	184.07	178.54	178.54	114.41	12
2023-10-25	178.52	178.54	178.52	178.54	114.41	108,566
2023-10-24	177.50	182.16	177.50	177.50	113.74	1,575
2023-10-23	177.18	177.50	177.18	177.50	113.74	147,529
2023-10-20	180.95	180.95	176.48	178.68	114.50	214,914
2023-10-19	182.16	182.16	181.13	181.13	116.07	5,750
2023-10-18	184.00	184.00	181.13	181.13	116.07	14,436
2023-10-16	181.58	182.00	180.71	181.13	116.07	102,000
2023-10-13	180.00	180.00	180.00	180.00	115.34	45,000
2023-10-12	178.00	180.00	177.80	177.92	114.01	120,047
2023-10-11	176.00	176.07	176.00	176.07	112.83	162,064
2023-10-10	168.02	168.02	168.02	168.02	107.67	3,700
2023-10-06	178.36	178.36	168.02	168.02	107.67	7,183
2023-10-05	175.00	175.00	168.02	168.02	107.67	14,133
2023-10-04	164.34	175.00	164.34	168.02	107.67	267,653
2023-10-03	165.50	165.50	160.00	161.98	103.80	308,245
2023-10-02	167.00	167.28	167.00	167.02	107.03	286,890
2023-09-29	167.04	170.00	167.00	168.97	108.28	210,654
2023-09-28	172.00	172.00	172.00	172.00	110.22	2,123
2023-09-27	172.00	172.00	172.00	172.00	110.22	1,158
2023-09-26	172.00	172.00	172.00	172.00	110.22	87,541
2023-09-25	177.00	177.00	177.00	177.00	113.42	3,202
2023-09-22	177.00	177.00	177.00	177.00	113.42	120,000
2023-09-21	180.36	180.36	180.36	180.36	115.57	1,126
2023-09-15	180.36	180.36	180.36	180.36	115.57	3,764
2023-09-14	180.40	180.68	180.00	180.36	115.57	135,174
2023-09-13	180.00	185.54	180.00	185.54	118.89	40,000
2023-09-12	185.54	185.54	185.54	185.54	118.89	100,904
2023-09-11	191.03	191.03	191.03	191.03	122.41	205
2023-09-08	194.43	194.43	191.00	191.03	122.41	68,528
2023-09-07	194.43	194.43	194.04	194.04	124.34	16,674
2023-09-06	193.97	195.18	193.97	194.04	124.34	97,928
2023-09-05	194.79	194.79	194.79	194.79	124.82	56,554
2023-09-04	192.00	192.03	192.00	192.03	123.05	56,682
2023-09-01	189.00	189.00	184.76	184.76	118.39	37,467
2023-08-31	184.76	184.76	184.76	184.76	118.39	108
2023-08-30	184.67	185.00	184.67	184.76	118.39	139,901
2023-08-29	182.10	182.10	182.00	182.02	116.64	43,895
2023-08-28	181.80	181.80	181.79	181.79	116.49	123,219
2023-08-25	176.01	182.00	176.01	180.19	115.47	141,717
2023-08-24	170.72	177.81	170.72	174.08	111.55	232,446
2023-08-23	168.86	180.00	168.86	176.05	112.81	331,073
2023-08-22	169.93	181.14	169.93	181.14	116.07	10,100
2023-08-21	173.50	181.14	173.50	181.14	116.07	18,900
2023-08-18	185.00	185.00	181.14	181.14	116.07	110,666

← NewerPage 13 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.