Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	623.10	631.00	622.00	630.04	630.04	112,184
2026-01-27	609.26	630.00	609.26	617.54	617.54	83,265
2026-01-26	604.00	625.00	600.00	606.41	606.41	95,995
2026-01-23	600.00	610.00	600.00	604.19	604.19	130,022
2026-01-22	607.00	610.00	600.00	605.90	605.90	101,136
2026-01-21	612.00	612.00	602.61	604.85	604.85	110,242
2026-01-20	615.00	615.00	612.00	612.05	612.05	32,071
2026-01-19	615.00	615.00	610.00	610.31	610.31	34,517
2026-01-16	617.93	620.00	615.00	615.15	615.15	32,427
2026-01-15	620.08	620.08	602.19	613.18	613.18	72,854
2026-01-14	616.00	617.00	615.00	615.32	615.32	66,622
2026-01-13	625.00	625.00	615.18	615.24	615.24	51,149
2026-01-12	625.00	625.00	621.00	622.76	622.76	73,624
2026-01-09	620.00	623.00	619.00	620.58	620.58	49,810
2026-01-08	624.86	625.00	614.40	623.45	623.45	74,617
2026-01-07	620.00	630.00	620.00	624.47	624.47	77,688
2026-01-06	605.00	615.94	605.00	608.88	608.88	67,511
2026-01-05	595.00	601.90	595.00	599.56	599.56	126,218
2026-01-02	575.00	595.00	575.00	587.16	587.16	102,733
2025-12-30	574.89	574.89	574.89	574.89	574.89	11,970
2025-12-29	575.00	575.00	574.89	574.89	574.89	43,771
2025-12-26	573.18	575.70	573.00	575.70	575.70	66,742
2025-12-24	570.00	570.00	569.00	569.46	569.46	25,794
2025-12-23	570.35	570.35	568.00	568.47	568.47	27,570
2025-12-22	575.00	575.00	561.62	564.94	564.94	70,141
2025-12-19	559.31	571.99	559.31	569.96	569.96	48,526
2025-12-18	580.00	580.00	570.00	572.20	572.20	98,140
2025-12-17	588.00	588.00	581.00	583.17	583.17	71,077
2025-12-16	590.00	590.00	588.31	588.31	588.31	52,613
2025-12-15	591.90	591.90	583.50	583.70	583.70	50,174
2025-12-12	573.00	630.00	550.00	572.03	572.03	398,205
2025-12-11	562.20	571.99	559.90	565.05	565.05	109,254
2025-12-10	602.90	602.90	549.90	550.00	550.00	365,639
2025-12-09	645.00	651.00	635.00	637.69	558.69	419,007
2025-12-05	612.00	660.00	612.00	630.19	552.12	292,267
2025-12-04	610.00	610.00	609.00	609.60	534.08	299,978
2025-12-03	610.00	610.00	605.00	606.00	530.93	313,906
2025-12-02	602.00	608.20	598.56	604.86	529.93	331,687
2025-12-01	600.00	608.17	592.00	598.56	524.41	182,812
2025-11-28	589.90	597.00	589.90	596.71	522.79	320,563
2025-11-27	520.00	520.39	520.00	520.39	455.92	39,971
2025-11-26	520.00	520.00	519.94	519.94	455.53	24,990
2025-11-25	518.00	530.00	512.00	517.62	453.49	90,722
2025-11-24	524.64	524.64	510.00	518.03	453.85	20,936
2025-11-21	511.00	518.00	511.00	518.00	453.83	50,205
2025-11-20	519.55	519.55	510.01	516.76	452.74	74,877
2025-11-19	518.70	520.00	517.82	519.55	455.19	44,546
2025-11-18	506.00	520.00	506.00	518.67	454.41	100,457
2025-11-17	499.28	510.00	499.28	506.71	443.94	91,448
2025-11-14	499.28	499.28	490.95	497.63	435.98	119,945
2025-11-13	498.00	499.28	498.00	498.64	436.87	36,819
2025-11-12	498.00	499.50	498.00	499.28	437.43	20,041
2025-11-11	499.50	499.50	498.00	498.54	436.78	19,652
2025-11-10	495.00	501.50	495.00	497.54	435.90	40,093
2025-11-07	495.00	495.00	495.00	495.00	433.68	34,109
2025-11-06	500.00	500.10	493.00	493.45	432.32	54,758
2025-11-05	504.00	505.00	500.00	500.49	438.49	34,143
2025-11-04	510.00	510.20	506.15	510.00	446.82	13,714
2025-11-03	510.00	510.00	509.50	510.00	446.82	39,853
2025-10-30	510.00	510.01	509.38	509.38	446.28	26,988

← NewerPage 4 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.