Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	185.00	185.00	185.00	185.00	118.55	200,000
2023-08-16	186.50	189.16	186.50	189.16	121.21	8,018
2023-08-14	189.16	189.16	189.16	189.16	121.21	830
2023-08-11	189.34	189.34	188.39	189.16	121.21	97,000
2023-08-10	197.82	197.82	197.82	197.82	126.76	691
2023-08-09	197.82	197.82	197.82	197.82	126.76	2,803
2023-08-08	197.82	197.82	197.82	197.82	126.76	3,427
2023-08-07	197.82	197.82	197.82	197.82	126.76	74,088
2023-08-04	200.00	200.71	200.00	200.71	128.61	25,223
2023-08-03	200.00	201.92	200.00	200.71	128.61	41,398
2023-08-02	197.29	209.00	197.12	198.98	127.51	429,901
2023-08-01	184.89	201.28	184.89	191.77	122.89	258,110
2023-07-31	175.96	178.00	175.96	176.93	113.38	61,495
2023-07-28	165.15	171.17	165.15	167.73	107.48	228,910
2023-07-27	160.99	160.99	160.99	160.99	103.16	118,317
2023-07-26	160.50	160.90	160.50	160.90	103.10	128,690
2023-07-25	160.90	160.90	160.90	160.90	103.10	600
2023-07-21	165.00	166.00	158.12	160.90	103.10	271,790
2023-07-20	160.15	163.00	160.15	160.60	102.91	105,223
2023-07-19	148.39	163.00	148.39	154.29	98.869	271,713
2023-07-18	143.80	144.55	143.80	144.21	92.410	377,745
2023-07-17	143.80	143.80	143.59	143.59	92.012	26,314
2023-07-14	143.85	143.85	143.00	143.59	92.012	48,495
2023-07-13	143.59	143.59	143.59	143.59	92.012	3,500
2023-07-12	143.59	143.59	143.59	143.59	92.012	1,000
2023-07-11	143.96	144.27	142.02	143.59	92.012	106,779
2023-07-10	143.91	143.96	143.91	143.96	92.249	197,615
2023-07-07	146.50	146.50	145.50	145.80	93.428	136,687
2023-07-05	150.23	150.23	149.96	149.96	96.094	64,557
2023-07-03	155.74	155.74	155.74	155.74	99.798	4,758
2023-06-30	149.01	155.74	149.01	155.74	99.798	18,704
2023-06-29	155.74	155.74	155.74	155.74	99.798	17,000
2023-06-28	155.67	156.00	155.67	155.74	99.798	77,979
2023-06-27	160.25	160.25	160.25	160.25	102.69	612
2023-06-23	160.28	160.28	160.25	160.25	102.69	34,506
2023-06-22	159.98	162.53	159.98	160.25	102.69	91,947
2023-06-20	155.11	161.89	155.11	161.89	103.74	20,339
2023-06-19	162.59	162.59	160.31	161.89	103.74	236,304
2023-06-15	158.94	164.91	158.94	164.91	105.67	19,059
2023-06-14	164.91	164.91	164.91	164.91	105.67	72,997
2023-06-12	168.87	168.87	168.87	168.87	108.21	1,989
2023-06-08	168.00	171.80	168.00	168.87	108.21	134,231
2023-06-07	170.87	170.87	170.87	170.87	109.49	1,395
2023-06-06	171.03	171.03	168.00	170.87	109.49	113,597
2023-06-02	172.00	172.00	170.83	170.83	109.47	30,870
2023-06-01	170.83	170.83	170.83	170.83	109.47	1,549
2023-05-30	172.00	172.00	170.83	170.83	109.47	82,583
2023-05-29	167.58	174.00	167.58	170.12	109.01	252,849
2023-05-26	167.35	167.35	163.15	163.15	104.55	11,056
2023-05-25	162.22	163.15	162.22	163.15	104.55	27,738
2023-05-24	163.06	163.15	163.06	163.15	104.55	63,165
2023-05-23	161.26	162.55	161.26	162.55	104.16	69,981
2023-05-22	158.94	158.94	158.94	158.94	101.85	1,335
2023-05-19	158.94	158.94	158.94	158.94	101.85	2,286
2023-05-18	158.94	158.94	158.94	158.94	101.85	541
2023-05-17	156.62	158.94	156.62	158.94	101.85	11,920
2023-05-16	158.90	161.25	156.62	158.94	101.85	43,687
2023-05-15	158.94	158.94	158.94	158.94	101.85	105,470
2023-05-11	158.44	158.44	158.44	158.44	101.53	2,828
2023-05-10	161.00	161.00	158.44	158.44	101.53	38,500

← NewerPage 14 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.