Naturgy Chile Gas Natural S.A. historical data

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

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

← NewerPage 5 of 20 · 1,147 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.