Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	637.31	637.31	637.31	637.31	637.31	15,762
2026-07-21	637.31	637.31	637.31	637.31	637.31	32,337
2026-07-20	637.31	637.31	637.31	637.31	637.31	62,407
2026-07-17	625.11	640.00	625.00	637.31	637.31	75,605
2026-07-15	617.00	625.12	617.00	625.11	625.11	123,852
2026-07-14	615.00	617.00	615.00	616.14	616.14	15,159
2026-07-13	615.00	615.00	611.67	611.67	611.67	5,448
2026-07-10	611.00	611.67	611.00	611.67	611.67	30,024
2026-07-09	610.79	610.79	608.00	610.79	610.79	10,943
2026-07-08	611.00	611.00	610.79	610.79	610.79	25,855
2026-07-07	611.00	611.00	607.00	608.95	608.95	16,592
2026-07-06	600.00	610.00	599.90	606.27	606.27	29,271
2026-07-03	597.50	597.50	596.90	596.90	596.90	6,811
2026-07-02	597.00	610.41	596.90	596.90	596.90	4,284
2026-07-01	602.93	602.93	596.90	596.90	596.90	249,497
2026-06-30	602.93	603.00	602.93	602.93	602.93	19,473
2026-06-26	602.95	602.95	598.00	602.95	602.95	39,455
2026-06-25	613.80	613.80	600.00	604.58	604.58	60,611
2026-06-24	622.67	622.67	622.67	622.67	622.67	3,179
2026-06-23	622.50	624.00	622.00	622.67	622.67	110,172
2026-06-22	623.00	623.00	618.00	620.70	620.70	14,553
2026-06-19	618.00	618.00	614.58	616.48	616.48	36,642
2026-06-18	622.39	622.39	604.50	614.58	614.58	22,011
2026-06-17	614.00	614.00	610.00	613.17	613.17	67,716
2026-06-16	613.93	613.94	613.93	613.93	613.93	50,946
2026-06-15	623.00	623.00	611.52	615.28	615.28	61,305
2026-06-12	620.00	621.10	620.00	620.36	620.36	42,929
2026-06-11	612.24	612.24	610.00	611.89	611.89	13,509
2026-06-10	605.00	609.99	601.41	603.16	603.16	37,138
2026-06-09	610.00	610.10	608.00	610.10	610.10	48,797
2026-06-08	611.15	615.06	610.00	615.06	615.06	12,780
2026-06-05	613.87	623.00	613.87	615.06	615.06	39,596
2026-06-04	616.03	616.03	600.00	609.03	609.03	88,082
2026-06-03	623.75	632.73	620.00	622.25	622.25	13,805
2026-06-02	620.36	624.00	620.36	623.72	623.72	34,332
2026-06-01	624.00	624.00	623.34	623.34	623.34	4,525
2026-05-29	624.00	624.00	623.00	623.34	623.34	17,398
2026-05-28	625.00	625.00	620.00	620.59	620.59	27,497
2026-05-27	615.00	625.46	610.00	621.88	621.88	58,953
2026-05-26	615.00	615.00	609.00	610.34	610.34	40,954
2026-05-25	609.87	609.87	609.87	609.87	609.87	5,827
2026-05-22	619.00	619.00	609.67	609.87	609.87	57,513
2026-05-20	610.00	610.19	601.38	610.19	610.19	43,192
2026-05-19	596.00	603.90	596.00	601.38	601.38	25,044
2026-05-18	594.00	599.94	590.10	595.19	595.19	40,954
2026-05-15	585.00	593.53	585.00	591.28	591.28	22,148
2026-05-14	585.00	585.00	584.50	584.97	584.97	30,035
2026-05-13	584.50	585.00	584.50	585.00	585.00	49,635
2026-05-12	585.00	585.00	585.00	585.00	585.00	10,281
2026-05-11	584.00	585.00	584.00	585.00	585.00	12,162
2026-05-08	585.00	585.00	585.00	585.00	585.00	33,658
2026-05-07	587.84	590.00	587.84	588.51	588.51	19,709
2026-05-06	587.89	590.00	585.00	587.84	587.84	8,246
2026-05-05	585.00	592.00	585.00	587.84	587.84	29,015
2026-05-04	590.10	596.52	590.10	590.46	590.46	62,913
2026-04-30	590.00	590.00	589.98	589.98	589.98	8,345
2026-04-29	595.00	595.00	589.00	589.98	589.98	16,606
2026-04-28	595.00	595.00	592.98	592.98	592.98	8,434
2026-04-27	594.23	594.23	592.00	592.98	592.98	24,953
2026-04-24	593.00	593.00	590.00	591.27	591.27	35,716

← NewerPage 2 of 3 · 124 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.