Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	153.99	153.99	153.99	153.99	98.677	3,429
2022-09-06	153.98	154.00	153.98	153.99	98.677	48,482
2022-09-05	151.00	154.20	151.00	154.17	98.792	72,572
2022-09-02	142.01	145.00	142.01	143.45	91.923	75,936
2022-09-01	127.65	137.06	127.65	134.85	86.412	119,497
2022-08-31	125.00	125.09	125.00	125.09	80.158	19,140
2022-08-30	125.09	127.80	125.09	125.09	80.158	43,542
2022-08-29	125.09	125.09	125.09	125.09	80.158	122
2022-08-26	126.75	126.75	125.09	125.09	80.158	26,308
2022-08-25	125.00	125.09	125.00	125.09	80.158	25,699
2022-08-24	123.84	125.09	123.84	125.09	80.158	13,580
2022-08-19	125.09	125.09	125.09	125.09	80.158	7,010
2022-08-18	127.50	127.50	125.09	125.09	80.158	99,387
2022-08-17	125.69	125.69	125.69	125.69	80.542	1,000
2022-08-12	125.51	126.12	125.51	125.69	80.542	76,883
2022-08-11	122.11	122.36	122.11	122.36	78.408	177,942
2022-08-10	128.00	128.00	122.04	122.07	78.222	257,021
2022-08-09	126.00	132.19	126.00	132.19	84.707	12,620
2022-08-08	135.36	135.36	128.85	132.19	84.707	340,187
2022-08-05	137.43	137.71	137.43	137.64	88.200	49,000
2022-08-04	135.00	137.10	135.00	137.10	87.853	38,278
2022-08-03	137.10	137.10	137.10	137.10	87.853	9,143
2022-08-02	137.10	137.10	137.10	137.10	87.853	3,225
2022-08-01	137.10	137.10	137.10	137.10	87.853	4,312
2022-07-29	137.50	137.50	137.10	137.10	87.853	26,087
2022-07-28	136.14	139.67	136.14	137.10	87.853	303,633
2022-07-27	133.31	136.52	133.31	136.52	87.482	14,572
2022-07-25	136.69	136.69	136.52	136.52	87.482	14,490
2022-07-22	136.52	136.52	136.52	136.52	87.482	2,549
2022-07-21	136.86	137.07	136.52	136.52	87.482	36,542
2022-07-15	136.41	136.77	136.41	136.52	87.482	121,452
2022-07-14	140.16	140.16	139.25	139.25	89.231	6,777
2022-07-13	146.12	146.12	139.25	139.25	89.231	215,925
2022-07-12	146.12	146.12	146.12	146.12	93.633	100,000
2022-07-05	155.74	155.74	152.93	152.93	97.997	174,046
2022-07-04	158.20	158.50	158.20	158.50	101.57	173,635
2022-07-01	158.35	158.35	158.00	158.35	101.47	3,225
2022-06-29	158.35	158.35	158.35	158.35	101.47	4,397
2022-06-28	158.35	158.35	158.35	158.35	101.47	533
2022-06-24	158.35	158.35	158.35	158.35	101.47	3,000
2022-06-23	158.35	158.35	158.35	158.35	101.47	2,477
2022-06-22	158.35	158.35	158.35	158.35	101.47	1,708
2022-06-17	158.35	158.35	158.35	158.35	101.47	920
2022-06-16	158.35	158.35	158.35	158.35	101.47	1
2022-06-15	158.35	158.35	158.35	158.35	101.47	18
2022-06-14	157.26	164.00	157.26	158.35	101.47	45,529
2022-06-09	157.56	157.56	156.80	157.26	100.77	225,233
2022-06-08	159.34	159.34	159.34	159.34	102.10	110,336
2022-06-07	161.92	161.92	161.92	161.92	103.76	7,103
2022-06-06	165.00	165.00	161.92	161.92	103.76	16,277
2022-06-03	161.90	161.92	161.90	161.92	103.76	103,068
2022-06-02	162.20	162.20	159.00	159.83	102.42	43,916
2022-06-01	169.82	169.82	169.82	169.82	108.82	2,977
2022-05-31	172.00	172.00	169.82	169.82	108.82	103,071
2022-05-30	178.80	178.81	174.39	174.39	111.75	133,900
2022-05-26	178.00	179.45	178.00	179.45	114.99	9,911
2022-05-24	179.45	179.45	179.45	179.45	114.99	1,380
2022-05-23	172.27	179.45	172.27	179.45	114.99	9,828
2022-05-20	174.00	179.45	173.69	179.45	114.99	15,265
2022-05-19	176.00	179.45	176.00	179.45	114.99	13,270

← NewerPage 17 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.