Naturgy Chile Gas Natural S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 486.12 | 486.12 | 466.00 | 472.05 | 413.57 | 158,481 |
| 2025-07-31 | 481.99 | 495.00 | 481.99 | 487.59 | 427.19 | 170,254 |
| 2025-07-30 | 476.33 | 476.35 | 476.14 | 476.14 | 417.15 | 8,066 |
| 2025-07-29 | 472.00 | 484.00 | 472.00 | 476.14 | 417.15 | 108,608 |
| 2025-07-28 | 465.00 | 468.99 | 465.00 | 468.09 | 410.10 | 20,653 |
| 2025-07-25 | 466.00 | 468.00 | 462.97 | 462.97 | 405.62 | 13,110 |
| 2025-07-24 | 462.97 | 462.97 | 462.97 | 462.97 | 405.62 | 3,185 |
| 2025-07-23 | 459.00 | 465.00 | 459.00 | 462.97 | 405.62 | 16,181 |
| 2025-07-22 | 456.54 | 463.00 | 456.54 | 462.97 | 405.62 | 142,012 |
| 2025-07-21 | 451.00 | 457.68 | 451.00 | 456.54 | 399.98 | 72,692 |
| 2025-07-18 | 451.00 | 451.00 | 450.99 | 450.99 | 395.12 | 48,676 |
| 2025-07-17 | 449.00 | 451.60 | 438.40 | 450.25 | 394.47 | 55,675 |
| 2025-07-15 | 445.00 | 445.00 | 445.00 | 445.00 | 389.87 | 9,100 |
| 2025-07-14 | 445.00 | 445.00 | 445.00 | 445.00 | 389.87 | 26,134 |
| 2025-07-11 | 447.99 | 448.00 | 442.00 | 442.54 | 387.72 | 49,815 |
| 2025-07-10 | 441.63 | 448.00 | 441.63 | 446.62 | 391.29 | 23,552 |
| 2025-07-09 | 448.00 | 448.28 | 448.00 | 448.28 | 392.75 | 20,304 |
| 2025-07-08 | 449.00 | 452.00 | 447.00 | 450.13 | 394.37 | 93,544 |
| 2025-07-07 | 447.00 | 448.00 | 446.00 | 447.35 | 391.93 | 43,334 |
| 2025-07-04 | 447.00 | 447.50 | 444.00 | 446.27 | 390.98 | 70,957 |
| 2025-07-03 | 445.00 | 445.00 | 442.00 | 443.53 | 388.58 | 26,398 |
| 2025-07-02 | 442.49 | 444.00 | 442.49 | 443.64 | 388.68 | 73,161 |
| 2025-07-01 | 442.50 | 442.50 | 442.00 | 442.36 | 387.56 | 41,435 |
| 2025-06-30 | 441.10 | 443.00 | 441.10 | 442.13 | 387.36 | 31,948 |
| 2025-06-27 | 442.00 | 442.10 | 440.91 | 441.10 | 386.45 | 43,790 |
| 2025-06-26 | 442.00 | 442.00 | 440.50 | 440.91 | 386.29 | 39,482 |
| 2025-06-25 | 441.00 | 441.99 | 440.90 | 441.09 | 386.45 | 92,622 |
| 2025-06-24 | 440.59 | 445.00 | 440.40 | 440.77 | 386.17 | 103,137 |
| 2025-06-23 | 449.00 | 450.30 | 430.10 | 440.32 | 385.77 | 141,618 |
| 2025-06-19 | 451.00 | 451.00 | 449.98 | 450.21 | 394.44 | 52,986 |
| 2025-06-18 | 455.00 | 455.00 | 449.98 | 449.98 | 394.23 | 51,312 |
| 2025-06-17 | 456.00 | 456.00 | 450.00 | 452.13 | 396.12 | 128,446 |
| 2025-06-16 | 459.00 | 459.00 | 455.00 | 455.84 | 399.37 | 31,285 |
| 2025-06-13 | 460.00 | 460.00 | 450.00 | 454.06 | 397.81 | 237,590 |
| 2025-06-12 | 466.00 | 466.00 | 460.00 | 462.24 | 404.98 | 112,065 |
| 2025-06-11 | 467.42 | 467.42 | 465.00 | 465.74 | 408.04 | 20,636 |
| 2025-06-10 | 465.00 | 465.00 | 460.59 | 460.59 | 403.53 | 13,707 |
| 2025-06-09 | 460.00 | 460.59 | 459.00 | 460.59 | 403.53 | 32,645 |
| 2025-06-06 | 460.50 | 460.50 | 456.00 | 460.11 | 403.11 | 160,653 |
| 2025-06-05 | 464.00 | 464.00 | 460.00 | 460.16 | 403.15 | 44,464 |
| 2025-06-04 | 458.00 | 458.20 | 458.00 | 458.07 | 401.32 | 28,058 |
| 2025-06-03 | 456.90 | 462.00 | 456.90 | 458.13 | 401.37 | 26,456 |
| 2025-06-02 | 459.77 | 465.00 | 456.00 | 456.16 | 399.65 | 239,067 |
| 2025-05-30 | 471.78 | 471.78 | 457.00 | 459.48 | 402.56 | 96,241 |
| 2025-05-29 | 467.00 | 467.00 | 464.00 | 464.65 | 407.09 | 93,373 |
| 2025-05-28 | 472.64 | 472.64 | 466.00 | 468.26 | 410.25 | 90,287 |
| 2025-05-27 | 477.61 | 477.61 | 470.00 | 472.64 | 414.09 | 93,266 |
| 2025-05-26 | 478.00 | 478.10 | 477.00 | 477.61 | 418.44 | 64,015 |
| 2025-05-23 | 468.91 | 472.00 | 467.50 | 472.00 | 413.53 | 78,432 |
| 2025-05-22 | 460.00 | 462.10 | 460.00 | 461.59 | 404.41 | 86,444 |
| 2025-05-20 | 455.00 | 455.00 | 451.80 | 454.50 | 398.19 | 291,316 |
| 2025-05-19 | 456.52 | 456.52 | 456.00 | 456.41 | 399.87 | 150,634 |
| 2025-05-16 | 461.00 | 462.00 | 461.00 | 461.74 | 404.54 | 26,971 |
| 2025-05-15 | 464.00 | 464.00 | 458.00 | 461.26 | 404.12 | 83,927 |
| 2025-05-14 | 461.63 | 463.00 | 460.00 | 462.99 | 405.63 | 41,259 |
| 2025-05-13 | 456.00 | 456.00 | 453.10 | 454.65 | 398.33 | 30,390 |
| 2025-05-12 | 465.81 | 465.81 | 452.00 | 454.95 | 398.59 | 274,106 |
| 2025-05-09 | 472.99 | 473.99 | 471.00 | 472.12 | 396.99 | 122,978 |
| 2025-05-08 | 470.79 | 472.00 | 470.79 | 470.93 | 395.98 | 89,696 |
| 2025-05-07 | 482.00 | 483.99 | 475.69 | 478.12 | 402.03 | 59,930 |
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.