Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	126.27	133.10	126.27	129.53	83.003	252,832
2023-01-12	121.77	124.69	121.77	122.26	78.344	82,092
2023-01-11	120.02	120.02	120.02	120.02	76.909	156,891
2023-01-10	119.61	119.61	119.61	119.61	76.646	4,157
2023-01-09	119.61	119.61	119.61	119.61	76.646	2,647
2023-01-06	119.61	119.61	119.61	119.61	76.646	415
2023-01-05	119.61	119.61	119.61	119.61	76.646	805
2023-01-03	119.61	119.61	119.61	119.61	76.646	420
2022-12-30	119.61	119.61	119.61	119.61	76.646	29
2022-12-29	119.65	119.65	119.61	119.61	76.646	19,009
2022-12-28	119.65	119.65	119.61	119.61	76.646	20,100
2022-12-27	119.61	119.61	119.61	119.61	76.646	430
2022-12-26	123.14	123.16	119.50	119.61	76.646	265,861
2022-12-23	122.99	123.00	122.99	122.99	78.812	157,047
2022-12-22	121.66	122.20	121.66	122.20	78.306	98,073
2022-12-21	122.89	127.46	122.89	127.46	81.676	9,320
2022-12-20	127.46	127.46	127.46	127.46	81.676	5
2022-12-19	127.46	127.46	127.46	127.46	81.676	30
2022-12-16	127.46	127.46	127.46	127.46	81.676	1,981
2022-12-14	127.46	127.46	127.46	127.46	81.676	10,269
2022-12-12	127.46	127.46	127.46	127.46	81.676	5,000
2022-12-09	127.46	127.46	127.46	127.46	81.676	1,666
2022-12-07	127.46	127.46	127.46	127.46	81.676	64
2022-12-06	127.46	127.46	127.46	127.46	81.676	30
2022-12-05	121.00	127.46	121.00	127.46	81.676	20,402
2022-12-02	127.46	127.46	127.46	127.46	81.676	4,109
2022-12-01	127.46	127.46	127.46	127.46	81.676	528
2022-11-30	121.00	127.46	121.00	127.46	81.676	7,894
2022-11-28	127.46	127.46	127.46	127.46	81.676	100
2022-11-25	127.46	127.46	127.46	127.46	81.676	800
2022-11-22	127.46	127.46	127.46	127.46	81.676	358
2022-11-21	127.46	127.46	127.46	127.46	81.676	7,756
2022-11-18	123.17	127.46	123.17	127.46	81.676	52,668
2022-11-16	127.46	127.46	121.00	127.46	81.676	44,121
2022-11-15	123.22	127.46	123.22	127.46	81.676	8,926
2022-11-14	126.66	127.46	126.66	127.46	81.676	15,654
2022-11-11	127.46	127.46	127.46	127.46	81.676	369,438
2022-11-10	128.59	128.59	128.59	128.59	82.400	78,129
2022-11-09	129.73	129.73	129.73	129.73	83.131	50
2022-11-08	129.76	129.76	129.73	129.73	83.131	121,594
2022-11-07	135.19	135.19	135.19	135.19	86.630	30
2022-11-04	135.19	135.19	135.19	135.19	86.630	131,556
2022-11-03	137.30	137.30	137.30	137.30	87.982	25
2022-11-02	130.84	137.30	130.84	137.30	87.982	37,200
2022-10-27	137.30	137.30	137.30	137.30	87.982	129,976
2022-10-26	142.13	142.13	139.19	140.45	90.000	370,235
2022-10-21	149.00	149.00	149.00	149.00	95.479	51,946
2022-10-20	149.00	151.93	149.00	151.93	97.357	40,046
2022-10-19	151.93	151.93	151.89	151.93	97.357	45,110
2022-10-17	151.93	151.93	151.93	151.93	97.357	50
2022-10-11	151.93	151.93	151.93	151.93	97.357	50
2022-10-06	147.17	151.93	147.17	151.93	97.357	13,428
2022-10-04	151.93	151.93	151.93	151.93	97.357	5
2022-09-30	151.93	151.93	151.93	151.93	97.357	137
2022-09-28	151.93	151.93	151.93	151.93	97.357	50
2022-09-26	151.93	151.93	151.93	151.93	97.357	1
2022-09-23	151.93	151.93	151.93	151.93	97.357	332
2022-09-22	151.93	151.93	146.50	151.93	97.357	31,818
2022-09-20	151.97	151.97	151.78	151.93	97.357	49,178
2022-09-09	153.99	153.99	153.99	153.99	98.677	17,453

← NewerPage 16 of 20 · 1,148 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.