Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	591.78	591.78	591.78	591.78	591.78	2,918
2026-04-22	592.80	592.85	591.78	591.78	591.78	50,576
2026-04-21	592.15	592.85	592.15	592.85	592.85	9,649
2026-04-20	595.00	595.00	591.00	592.85	592.85	39,710
2026-04-17	598.00	598.00	597.68	597.68	597.68	14,028
2026-04-16	600.00	600.00	599.00	599.20	599.20	31,372
2026-04-15	601.00	601.00	600.76	600.76	600.76	14,635
2026-04-14	604.67	609.99	600.00	600.94	600.94	244,501
2026-04-13	610.00	623.00	609.00	613.66	613.66	121,234
2026-04-10	608.00	608.00	607.85	607.85	607.85	13,577
2026-04-09	607.00	607.00	598.00	599.70	599.70	56,236
2026-04-08	607.00	607.50	605.00	606.61	606.61	65,137
2026-04-07	605.00	606.73	605.00	606.73	606.73	5,937
2026-04-06	609.00	609.50	606.50	606.73	606.73	79,204
2026-04-02	605.00	605.19	605.00	605.19	605.19	12,180
2026-04-01	603.00	605.19	603.00	605.19	605.19	47,599
2026-03-31	602.00	605.00	601.00	602.62	602.62	33,176
2026-03-30	606.00	606.36	600.00	600.44	600.44	26,085
2026-03-27	614.00	616.10	600.00	605.48	605.48	94,683
2026-03-26	615.00	615.00	614.00	614.00	614.00	11,898
2026-03-25	622.98	622.98	614.00	614.00	614.00	5,606
2026-03-24	614.00	614.00	614.00	614.00	614.00	16,859
2026-03-23	615.00	615.00	613.00	613.77	613.77	39,072
2026-03-20	614.40	618.00	614.00	614.66	614.66	57,374
2026-03-19	625.62	634.77	623.53	623.53	623.53	25,816
2026-03-18	622.50	625.62	622.00	625.62	625.62	9,685
2026-03-17	627.78	627.78	625.00	625.62	625.62	14,090
2026-03-16	624.00	625.00	624.00	624.15	624.15	24,419
2026-03-13	631.00	637.31	621.91	624.38	624.38	55,101
2026-03-12	630.82	631.90	630.82	630.96	630.96	64,064
2026-03-11	640.00	641.00	640.00	640.00	640.00	62,168
2026-03-10	649.50	649.50	639.96	640.93	640.93	22,881
2026-03-09	639.15	642.00	637.90	639.96	639.96	93,814
2026-03-06	637.63	639.15	637.63	639.15	639.15	22,608
2026-03-05	629.70	646.06	629.70	637.63	637.63	13,432
2026-03-04	619.44	630.59	619.44	629.00	629.00	51,946
2026-03-03	636.30	636.30	613.00	614.00	614.00	115,020
2026-03-02	650.00	650.97	642.94	645.56	645.56	71,947
2026-02-27	640.00	642.03	640.00	642.03	642.03	11,479
2026-02-26	642.51	642.51	642.03	642.03	642.03	15,508
2026-02-25	642.52	642.52	642.52	642.52	642.52	1,416
2026-02-24	642.00	642.52	642.00	642.52	642.52	5,275
2026-02-23	642.52	648.00	642.52	642.52	642.52	4,507
2026-02-20	640.00	642.60	640.00	642.52	642.52	23,138
2026-02-19	638.88	638.89	638.88	638.89	638.89	15,430
2026-02-18	653.81	653.90	635.67	638.88	638.88	87,351
2026-02-17	653.81	653.81	653.81	653.81	653.81	2,517
2026-02-16	655.98	655.98	649.00	653.81	653.81	71,859
2026-02-13	665.00	666.00	662.61	662.61	662.61	9,981
2026-02-12	659.86	666.97	658.81	662.61	662.61	39,526
2026-02-11	650.00	670.00	650.00	662.18	662.18	111,304
2026-02-10	647.00	653.33	647.00	653.33	653.33	9,931
2026-02-09	658.06	658.06	653.33	653.33	653.33	5,753
2026-02-06	660.00	660.00	653.33	653.33	653.33	22,129
2026-02-05	662.00	662.00	660.00	660.17	660.17	52,893
2026-02-04	655.00	665.00	655.00	664.49	664.49	35,092
2026-02-03	642.00	650.02	642.00	650.02	650.02	25,721
2026-02-02	640.50	642.00	640.00	641.67	641.67	51,296
2026-01-30	635.00	644.43	633.34	641.88	641.88	96,243
2026-01-29	641.94	641.94	623.42	629.63	629.63	25,803

← NewerPage 3 of 5 · 248 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.