Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	282.07	282.07	282.07	282.07	174.57	114
2022-01-31	282.07	282.07	282.07	282.07	174.57	34,941
2022-01-28	282.29	282.29	282.01	282.15	174.62	114,053
2022-01-27	282.09	282.09	282.09	282.09	174.58	2,941
2022-01-26	282.23	282.23	281.95	282.09	174.58	114,118
2022-01-25	289.56	289.56	282.85	282.87	175.06	25,519
2022-01-24	280.97	283.46	273.24	273.24	169.10	20,714
2022-01-21	273.24	274.00	273.24	273.24	169.10	75,300
2022-01-20	265.47	265.47	265.47	265.47	164.29	30,000
2022-01-19	257.53	257.90	257.53	257.55	159.39	65,737
2022-01-18	250.18	250.18	250.18	250.18	154.83	70
2022-01-17	250.05	250.31	250.05	250.18	154.83	128,211
2022-01-14	252.41	259.33	252.41	257.48	159.35	172,604
2022-01-13	274.48	274.48	268.00	272.73	168.79	147,732
2022-01-12	283.96	283.96	275.77	280.73	173.74	119,813
2022-01-11	286.08	286.67	286.08	286.67	177.41	7,438
2022-01-10	272.39	288.88	272.39	286.67	177.41	76,158
2022-01-07	257.20	273.00	257.20	267.07	165.28	104,880
2022-01-06	248.27	248.27	248.27	248.27	153.65	959
2022-01-05	250.00	250.00	248.27	248.27	153.65	18,244
2022-01-04	248.27	248.27	248.27	248.27	153.65	66
2022-01-03	246.70	248.33	246.70	248.27	153.65	105,662
2021-12-30	239.07	239.07	239.07	239.07	147.96	28
2021-12-28	239.07	239.07	239.07	239.07	147.96	1,243
2021-12-27	238.90	240.00	238.86	239.07	147.96	30,044
2021-12-24	225.51	236.92	225.51	236.92	146.63	110,062
2021-12-23	224.51	224.51	224.51	224.51	138.95	29
2021-12-22	224.51	224.51	224.51	224.51	138.95	24
2021-12-20	220.00	228.00	220.00	224.51	138.95	84,603
2021-12-17	235.76	235.76	227.30	232.55	143.92	158,086
2021-12-16	235.38	244.50	235.38	238.46	147.58	145,999
2021-12-15	216.87	227.96	216.87	225.39	139.49	196,183
2021-12-14	208.50	215.00	208.50	210.95	130.55	187,309
2021-12-13	213.00	213.00	206.00	208.89	129.28	261,332
2021-12-10	213.07	213.07	213.07	213.07	131.87	10,301
2021-12-07	213.10	214.27	211.75	213.07	131.87	199,201
2021-12-06	205.00	211.97	205.00	210.69	130.39	41,374
2021-12-02	211.85	211.91	211.85	211.91	131.15	17,970
2021-12-01	211.88	218.00	211.88	211.91	131.15	94,502
2021-11-30	214.32	214.32	214.32	214.32	132.64	1
2021-11-29	217.31	217.31	211.44	214.32	132.64	144,361
2021-11-26	238.17	238.17	238.17	238.17	147.40	454
2021-11-24	238.10	243.25	238.00	238.17	137.50	136,390
2021-11-23	242.00	243.00	240.04	240.04	138.58	98,017
2021-11-22	232.98	243.80	232.98	239.85	138.47	29,078
2021-11-19	230.00	230.33	230.00	230.26	132.93	150,000
2021-11-18	229.99	229.99	229.99	229.99	132.77	33,000
2021-11-17	229.95	230.19	229.95	230.00	132.78	62,900
2021-11-16	233.01	233.01	232.86	232.91	134.46	28,140
2021-11-15	237.01	237.15	236.95	236.95	136.79	87,704
2021-11-12	243.80	243.80	237.35	237.35	137.02	6,278
2021-11-11	237.35	237.35	237.35	237.35	137.02	520
2021-11-10	237.00	240.56	237.00	237.35	137.02	38,845
2021-11-09	235.00	235.00	233.00	233.00	134.51	4,168
2021-11-08	233.00	233.00	233.00	233.00	134.51	28,433
2021-11-05	233.00	233.00	233.00	233.00	134.51	25,000
2021-11-04	233.00	233.00	233.00	233.00	134.51	4,510
2021-11-03	233.00	233.00	233.00	233.00	134.51	27,000
2021-11-02	225.89	225.89	225.89	225.89	130.41	9
2021-10-29	222.91	227.00	222.91	225.89	130.41	111,414

← NewerPage 19 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.