Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	177.00	179.45	177.00	179.45	114.99	14,600
2022-05-13	179.96	179.96	178.00	179.45	114.99	38,818
2022-05-12	178.00	178.00	178.00	178.00	114.06	81,148
2022-05-11	177.00	178.00	177.00	177.00	113.42	11,072
2022-05-10	177.00	177.00	177.00	177.00	113.42	90,402
2022-05-09	177.00	177.00	177.00	177.00	113.42	37,166
2022-05-04	184.40	184.40	184.40	184.40	118.16	1,328
2022-05-03	181.94	184.40	181.94	184.40	118.16	7,882
2022-04-27	184.40	184.40	184.40	184.40	118.16	90,610
2022-04-26	188.54	188.54	188.54	188.54	120.82	85,148
2022-04-25	191.04	191.04	191.04	191.04	122.42	3,141
2022-04-21	191.24	191.24	190.00	191.04	122.42	56,763
2022-04-20	191.00	191.00	190.88	190.88	122.32	9,081
2022-04-19	190.88	190.88	190.88	190.88	122.32	2,500
2022-04-18	190.88	190.88	190.88	190.88	122.32	2,594
2022-04-14	186.37	190.88	186.37	190.88	122.32	19,927
2022-04-13	190.99	190.99	190.00	190.88	122.32	47,310
2022-04-12	191.00	191.00	190.99	190.99	122.39	75,329
2022-04-11	192.07	204.67	192.07	204.67	131.15	11,461
2022-04-07	204.67	204.67	204.67	204.67	131.15	11,526
2022-04-06	204.67	204.67	204.67	204.67	126.67	492
2022-04-05	201.14	204.67	201.14	204.67	126.67	29,630
2022-04-04	204.84	204.84	204.00	204.67	126.67	32,442
2022-04-01	204.84	204.84	203.98	203.98	126.24	5,882
2022-03-31	203.98	203.98	203.98	203.98	126.24	6,500
2022-03-30	198.96	203.98	198.96	203.98	126.24	5,019
2022-03-28	203.98	203.98	203.98	203.98	126.24	490
2022-03-25	199.19	205.00	199.00	203.98	126.24	149,008
2022-03-24	201.57	201.57	201.57	201.57	124.75	1,800
2022-03-23	200.00	205.00	200.00	201.57	124.75	196,451
2022-03-22	200.59	200.59	199.40	200.34	123.99	101,684
2022-03-21	205.00	205.00	202.95	202.95	125.60	10,104
2022-03-18	202.95	202.95	202.95	202.95	125.60	1,442
2022-03-17	203.00	203.00	202.75	202.95	125.60	76,932
2022-03-16	203.00	203.28	203.00	203.11	125.70	278,562
2022-03-15	201.00	202.49	201.00	202.49	125.32	6,084
2022-03-14	203.00	203.00	202.49	202.49	125.32	56,026
2022-03-10	207.90	210.00	207.90	210.00	129.97	10,002
2022-03-09	210.00	210.00	210.00	210.00	129.97	1,487
2022-03-08	214.00	214.00	210.00	210.00	129.97	93,379
2022-03-07	211.10	211.10	211.10	211.10	130.65	6,734
2022-03-03	210.99	211.10	210.99	211.10	130.65	78,341
2022-03-02	210.38	210.38	210.38	210.38	130.20	30,945
2022-03-01	216.74	216.74	216.74	216.74	134.14	3,267
2022-02-28	217.15	217.15	216.74	216.74	134.14	8,145
2022-02-25	216.74	216.74	216.74	216.74	134.14	2,000
2022-02-24	216.00	216.74	216.00	216.74	134.14	21,104
2022-02-23	216.74	216.74	216.74	216.74	134.14	229
2022-02-22	211.00	216.74	211.00	216.74	134.14	67,547
2022-02-21	215.00	219.89	215.00	219.89	136.09	8,211
2022-02-18	219.10	224.96	218.00	219.89	136.09	200,415
2022-02-17	233.91	233.91	230.00	230.97	142.94	150,460
2022-02-16	244.48	244.48	244.48	244.48	151.30	65,869
2022-02-15	248.76	255.51	248.76	255.51	158.13	6,937
2022-02-10	255.74	256.00	255.51	255.51	158.13	6,833
2022-02-09	254.67	257.00	254.67	255.51	158.13	30,494
2022-02-08	260.00	274.20	260.00	274.20	169.70	6,600
2022-02-07	274.20	274.20	274.20	274.20	169.70	7
2022-02-03	274.20	274.20	274.20	274.20	169.70	41
2022-02-02	274.20	274.20	274.20	274.20	169.70	58,680

← NewerPage 18 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.