Naturgy Chile Gas Natural S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	482.00	483.99	475.69	478.12	402.03	59,930
2025-05-06	485.00	485.00	478.00	481.23	404.65	82,862
2025-05-05	480.20	485.00	480.00	482.47	405.69	205,429
2025-05-02	474.27	479.00	474.27	479.00	402.77	70,237
2025-04-30	473.00	477.00	473.00	474.27	398.79	37,698
2025-04-29	468.60	478.50	468.39	472.53	397.33	254,240
2025-04-28	464.90	475.48	464.90	468.65	394.07	80,736
2025-04-25	461.75	462.00	460.70	461.38	387.95	82,958
2025-04-24	445.00	449.40	445.00	448.05	376.75	27,988
2025-04-23	439.80	440.44	439.79	440.44	370.35	20,435
2025-04-22	438.00	445.56	438.00	443.09	372.58	28,712
2025-04-21	435.85	435.85	435.00	435.78	366.43	26,871
2025-04-17	425.86	425.86	425.86	425.86	358.09	2,022
2025-04-16	425.86	425.86	425.86	425.86	358.09	3,500
2025-04-15	417.00	426.00	416.00	425.86	358.09	78,102
2025-04-14	426.42	426.42	416.64	416.64	350.33	13,299
2025-04-11	415.61	420.00	415.61	416.64	350.33	25,834
2025-04-10	415.63	415.63	415.60	415.61	349.47	33,853
2025-04-09	406.10	406.10	406.10	406.10	341.47	6,897
2025-04-08	400.00	411.62	400.00	406.10	341.47	102,234
2025-04-07	418.37	418.37	395.68	401.40	337.52	148,321
2025-04-04	420.76	420.76	414.00	418.37	351.79	15,938
2025-04-03	418.50	418.50	416.50	418.37	351.79	39,359
2025-04-02	424.71	424.71	418.83	418.83	352.18	8,280
2025-04-01	418.91	418.91	416.00	418.83	352.18	64,470
2025-03-31	417.00	418.90	417.00	417.80	351.31	18,319
2025-03-28	415.02	418.10	415.02	417.80	351.31	69,378
2025-03-27	419.00	419.60	419.00	419.21	352.50	39,483
2025-03-26	429.00	429.00	418.83	418.83	352.18	84,165
2025-03-25	429.00	429.25	425.10	429.25	360.94	8,700
2025-03-24	429.25	429.25	429.25	429.25	360.94	1,946
2025-03-21	428.90	429.25	428.90	429.25	360.94	11,414
2025-03-20	429.00	432.18	428.86	429.25	360.94	111,462
2025-03-19	428.00	429.00	428.00	428.86	360.61	31,214
2025-03-18	429.00	429.00	429.00	429.00	360.73	14,217
2025-03-17	429.01	429.01	429.00	429.00	360.73	19,469
2025-03-14	435.00	435.00	428.41	429.01	360.74	69,311
2025-03-13	435.00	435.00	434.65	434.86	365.66	17,893
2025-03-12	436.22	436.22	434.00	434.45	365.31	164,723
2025-03-11	430.00	430.00	429.84	429.84	361.43	7,969
2025-03-10	430.00	430.00	429.50	429.84	361.43	124,426
2025-03-07	427.00	428.88	424.99	424.99	357.36	15,689
2025-03-06	424.50	424.99	423.00	424.99	357.36	16,441
2025-03-05	424.99	424.99	424.99	424.99	357.36	3,847
2025-03-04	427.00	427.00	424.99	424.99	357.36	16,841
2025-03-03	429.89	429.89	424.99	424.99	357.36	4,922
2025-02-28	425.00	425.00	424.99	424.99	357.36	28,278
2025-02-27	425.00	425.00	421.74	421.74	354.62	12,608
2025-02-26	420.00	422.62	420.00	421.74	354.62	18,947
2025-02-25	416.02	416.02	416.02	416.02	349.81	4,857
2025-02-24	419.00	420.00	415.00	416.02	349.81	55,406
2025-02-21	419.71	419.71	419.71	419.71	352.92	7,890
2025-02-20	420.00	420.00	419.71	419.71	352.92	9,638
2025-02-19	419.71	419.71	419.71	419.71	352.92	8,734
2025-02-18	418.75	420.00	418.00	419.71	352.92	78,469
2025-02-17	420.76	422.00	415.00	415.96	349.76	57,589
2025-02-14	420.50	421.50	420.00	420.76	353.80	36,738
2025-02-13	429.98	429.98	422.00	422.26	355.06	45,520
2025-02-12	435.72	435.72	426.00	428.84	360.59	145,224
2025-02-11	435.66	436.00	435.66	435.72	366.38	55,191

← NewerPage 7 of 20 · 1,146 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.