Naturgy Chile Gas Natural S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 510.00 | 510.00 | 508.00 | 508.81 | 445.78 | 18,617 |
| 2025-10-28 | 508.02 | 513.20 | 505.00 | 507.79 | 444.88 | 243,802 |
| 2025-10-27 | 487.83 | 509.00 | 487.83 | 507.58 | 444.70 | 259,326 |
| 2025-10-24 | 466.15 | 485.00 | 466.15 | 480.70 | 421.15 | 392,955 |
| 2025-10-23 | 459.69 | 469.99 | 450.00 | 462.10 | 404.85 | 116,195 |
| 2025-10-22 | 460.00 | 460.00 | 459.79 | 459.79 | 402.83 | 59,028 |
| 2025-10-21 | 461.00 | 463.00 | 460.42 | 460.42 | 403.38 | 13,552 |
| 2025-10-20 | 460.00 | 461.00 | 460.00 | 460.42 | 403.38 | 28,556 |
| 2025-10-17 | 459.00 | 461.53 | 459.00 | 459.80 | 402.84 | 23,012 |
| 2025-10-16 | 460.00 | 460.00 | 458.00 | 458.45 | 401.66 | 24,355 |
| 2025-10-15 | 458.89 | 459.00 | 458.89 | 458.89 | 402.04 | 15,787 |
| 2025-10-14 | 460.00 | 460.00 | 458.00 | 458.89 | 402.04 | 28,513 |
| 2025-10-13 | 465.45 | 465.45 | 465.00 | 465.35 | 407.70 | 33,945 |
| 2025-10-10 | 458.30 | 458.82 | 458.01 | 458.82 | 401.98 | 69,098 |
| 2025-10-09 | 454.99 | 455.00 | 454.40 | 454.46 | 398.16 | 37,305 |
| 2025-10-08 | 457.92 | 464.99 | 455.00 | 455.50 | 399.07 | 225,272 |
| 2025-10-07 | 458.90 | 458.90 | 452.10 | 453.63 | 397.43 | 83,302 |
| 2025-10-06 | 459.00 | 459.00 | 458.90 | 458.90 | 402.05 | 29,470 |
| 2025-10-03 | 455.47 | 460.00 | 451.50 | 455.47 | 399.04 | 16,772 |
| 2025-10-02 | 458.06 | 458.06 | 452.00 | 455.47 | 399.04 | 115,802 |
| 2025-10-01 | 454.00 | 462.66 | 454.00 | 459.90 | 402.93 | 90,023 |
| 2025-09-30 | 461.25 | 466.00 | 457.04 | 458.83 | 401.99 | 52,261 |
| 2025-09-29 | 458.00 | 461.78 | 448.95 | 461.61 | 404.42 | 61,040 |
| 2025-09-26 | 462.13 | 462.14 | 462.13 | 462.14 | 404.89 | 29,308 |
| 2025-09-25 | 463.00 | 463.00 | 462.46 | 462.46 | 405.17 | 14,689 |
| 2025-09-24 | 462.75 | 462.75 | 462.46 | 462.46 | 405.17 | 29,071 |
| 2025-09-23 | 465.00 | 465.00 | 450.00 | 450.67 | 394.84 | 327,078 |
| 2025-09-22 | 453.00 | 462.07 | 453.00 | 462.01 | 404.77 | 43,904 |
| 2025-09-17 | 450.00 | 450.00 | 450.00 | 450.00 | 394.25 | 1,097 |
| 2025-09-16 | 450.00 | 450.00 | 449.88 | 450.00 | 394.25 | 87,421 |
| 2025-09-15 | 456.59 | 456.59 | 449.62 | 450.79 | 394.94 | 26,034 |
| 2025-09-12 | 451.00 | 456.55 | 450.00 | 450.00 | 394.25 | 43,173 |
| 2025-09-11 | 452.50 | 452.50 | 450.00 | 450.01 | 394.26 | 67,389 |
| 2025-09-10 | 454.99 | 456.99 | 451.75 | 451.80 | 395.83 | 50,240 |
| 2025-09-09 | 450.00 | 454.99 | 450.00 | 451.74 | 395.78 | 57,726 |
| 2025-09-08 | 450.00 | 450.00 | 448.00 | 448.88 | 393.27 | 148,857 |
| 2025-09-05 | 451.00 | 451.00 | 449.00 | 449.86 | 394.13 | 90,174 |
| 2025-09-04 | 450.00 | 450.01 | 449.00 | 450.01 | 394.26 | 58,463 |
| 2025-09-03 | 453.99 | 453.99 | 449.00 | 449.71 | 394.00 | 29,742 |
| 2025-09-02 | 449.00 | 449.00 | 447.50 | 448.24 | 392.71 | 69,126 |
| 2025-09-01 | 451.00 | 451.00 | 449.00 | 449.76 | 394.04 | 28,395 |
| 2025-08-29 | 448.00 | 454.76 | 448.00 | 451.00 | 395.13 | 83,413 |
| 2025-08-28 | 449.50 | 449.50 | 448.00 | 448.16 | 392.64 | 71,748 |
| 2025-08-27 | 448.50 | 450.97 | 448.00 | 449.90 | 394.16 | 49,842 |
| 2025-08-26 | 449.50 | 449.99 | 448.00 | 448.82 | 393.22 | 125,588 |
| 2025-08-25 | 450.00 | 452.00 | 443.28 | 449.41 | 393.74 | 243,991 |
| 2025-08-22 | 450.00 | 453.90 | 450.00 | 450.00 | 394.25 | 67,050 |
| 2025-08-21 | 452.50 | 453.99 | 450.00 | 450.00 | 394.25 | 63,984 |
| 2025-08-20 | 452.40 | 454.99 | 447.00 | 449.74 | 394.02 | 127,583 |
| 2025-08-19 | 447.60 | 451.00 | 447.49 | 449.20 | 393.55 | 371,340 |
| 2025-08-18 | 451.99 | 451.99 | 446.49 | 448.91 | 393.30 | 152,948 |
| 2025-08-14 | 451.99 | 451.99 | 449.99 | 450.06 | 394.30 | 138,384 |
| 2025-08-13 | 451.50 | 451.50 | 450.00 | 450.28 | 394.50 | 59,949 |
| 2025-08-12 | 450.57 | 452.94 | 450.57 | 452.20 | 396.18 | 82,909 |
| 2025-08-11 | 459.00 | 459.00 | 456.00 | 458.73 | 401.90 | 41,206 |
| 2025-08-08 | 456.00 | 456.00 | 454.91 | 455.27 | 398.87 | 112,613 |
| 2025-08-07 | 470.00 | 470.00 | 455.00 | 455.91 | 399.43 | 224,762 |
| 2025-08-06 | 469.90 | 472.60 | 469.50 | 472.60 | 414.05 | 13,359 |
| 2025-08-05 | 480.00 | 480.00 | 472.50 | 472.60 | 414.05 | 52,113 |
| 2025-08-04 | 472.05 | 478.00 | 467.00 | 472.39 | 413.87 | 92,184 |
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.