Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	158.13	158.44	158.13	158.44	101.53	106,650
2023-05-08	153.25	153.25	153.25	153.25	98.202	127,509
2023-05-05	152.00	152.00	148.82	148.82	95.364	10,000
2023-05-04	148.82	148.82	148.82	148.82	95.364	3,315
2023-05-03	148.85	148.85	148.82	148.82	95.364	6,739
2023-05-02	148.74	149.03	148.74	148.82	95.364	61,221
2023-04-28	142.03	143.00	142.03	142.20	91.122	156,421
2023-04-27	142.03	142.03	140.69	140.69	90.154	8,973
2023-04-26	140.69	140.69	140.69	140.69	90.154	21
2023-04-25	140.00	140.69	140.00	140.69	90.154	24,420
2023-04-24	140.69	140.69	140.69	140.69	90.154	1,177
2023-04-20	144.85	144.85	140.69	140.69	90.154	142,046
2023-04-19	144.99	144.99	144.43	144.65	92.692	247,090
2023-04-18	141.88	141.88	141.88	141.88	90.917	2,924
2023-04-17	137.45	145.07	137.45	141.88	90.917	191,959
2023-04-14	129.83	136.01	129.83	132.64	84.996	403,713
2023-04-12	129.47	129.47	129.47	129.47	82.964	140,427
2023-04-11	129.27	129.37	129.27	129.37	82.900	104,599
2023-04-10	129.27	129.27	129.27	129.27	82.836	925
2023-04-04	129.34	129.34	129.08	129.27	82.836	106,855
2023-03-30	130.00	133.06	130.00	133.06	85.265	20,103
2023-03-28	129.34	133.06	129.34	133.06	85.265	22,365
2023-03-27	133.06	133.06	133.06	133.06	85.265	365
2023-03-22	133.06	133.06	133.06	133.06	85.265	67,645
2023-03-21	138.06	138.06	138.06	138.06	88.469	1,631
2023-03-20	136.99	138.06	136.99	138.06	88.469	50,565
2023-03-17	138.06	138.06	138.06	138.06	88.469	2
2023-03-15	138.06	138.06	138.06	138.06	88.469	100
2023-03-13	138.06	138.06	138.06	138.06	88.469	14
2023-03-10	138.06	138.06	138.06	138.06	88.469	131,661
2023-03-08	141.42	142.70	141.42	141.80	90.865	98,895
2023-03-07	143.15	145.92	143.15	145.92	93.505	7,000
2023-03-03	145.92	145.92	145.92	145.92	93.505	6,819
2023-03-02	145.92	145.92	145.92	145.92	93.505	981
2023-02-27	145.92	145.92	145.92	145.92	93.505	377
2023-02-24	145.92	145.92	145.92	145.92	93.505	125,366
2023-02-21	149.20	149.20	149.20	149.20	95.607	13
2023-02-20	149.20	149.20	149.20	149.20	95.607	70
2023-02-17	149.20	149.20	149.20	149.20	95.607	12
2023-02-15	149.20	149.20	149.20	149.20	95.607	2,639
2023-02-13	144.97	149.20	142.91	149.20	95.607	22,388
2023-02-10	149.20	149.20	149.20	149.20	95.607	2,000
2023-02-09	149.20	149.20	149.20	149.20	95.607	100
2023-02-07	145.85	149.20	145.85	149.20	95.607	15,217
2023-02-06	149.20	149.20	149.20	149.20	95.607	347
2023-02-03	149.64	149.64	145.34	149.20	95.607	135,527
2023-02-02	153.76	153.76	150.05	150.05	96.152	19,000
2023-02-01	150.45	150.45	150.05	150.05	96.152	17,800
2023-01-31	150.05	150.05	150.05	150.05	96.152	2,000
2023-01-30	153.99	153.99	150.05	150.05	96.152	7,376
2023-01-27	148.03	150.60	148.00	150.05	96.152	206,175
2023-01-26	149.50	149.50	148.00	148.00	94.838	5,000
2023-01-25	148.00	148.00	148.00	148.00	94.838	640
2023-01-24	145.50	148.00	145.50	148.00	94.838	63,100
2023-01-23	143.37	143.37	143.37	143.37	91.871	126,825
2023-01-20	140.00	140.00	139.50	139.50	89.391	10,800
2023-01-19	137.31	139.50	137.31	139.50	89.391	61,843
2023-01-18	134.03	137.90	134.03	136.88	87.713	132,500
2023-01-17	132.00	134.70	132.00	133.34	85.444	88,962
2023-01-16	131.50	131.50	129.53	129.53	83.003	10,000

← NewerPage 15 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.