Naturgy Chile Gas Natural S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 440.00 | 440.02 | 440.00 | 440.02 | 369.99 | 18,252 |
| 2025-02-07 | 440.01 | 443.00 | 440.00 | 440.33 | 370.25 | 89,437 |
| 2025-02-06 | 444.89 | 444.89 | 440.00 | 440.00 | 369.98 | 64,223 |
| 2025-02-05 | 440.00 | 440.00 | 437.08 | 437.08 | 367.52 | 8,501 |
| 2025-02-04 | 439.89 | 443.10 | 430.00 | 437.08 | 367.52 | 253,930 |
| 2025-02-03 | 427.00 | 436.00 | 427.00 | 433.46 | 364.48 | 63,744 |
| 2025-01-31 | 424.27 | 431.45 | 422.00 | 425.85 | 358.08 | 171,530 |
| 2025-01-30 | 416.00 | 420.00 | 415.00 | 415.99 | 349.79 | 61,952 |
| 2025-01-29 | 415.00 | 423.50 | 415.00 | 418.36 | 351.78 | 124,068 |
| 2025-01-28 | 415.00 | 415.00 | 413.53 | 414.63 | 348.64 | 67,865 |
| 2025-01-27 | 409.99 | 411.01 | 409.99 | 410.03 | 344.78 | 62,055 |
| 2025-01-24 | 406.00 | 406.00 | 402.79 | 402.79 | 338.69 | 13,844 |
| 2025-01-23 | 404.00 | 404.00 | 400.00 | 402.79 | 338.69 | 90,238 |
| 2025-01-22 | 407.00 | 407.00 | 405.00 | 405.00 | 340.55 | 46,562 |
| 2025-01-21 | 405.00 | 405.00 | 405.00 | 405.00 | 340.55 | 5,823 |
| 2025-01-20 | 405.00 | 405.00 | 405.00 | 405.00 | 340.55 | 41,479 |
| 2025-01-17 | 403.00 | 406.50 | 403.00 | 404.70 | 340.29 | 47,522 |
| 2025-01-16 | 400.01 | 401.00 | 400.01 | 400.65 | 336.89 | 40,595 |
| 2025-01-15 | 400.06 | 400.06 | 399.00 | 399.85 | 336.22 | 23,407 |
| 2025-01-14 | 400.20 | 400.20 | 400.00 | 400.06 | 336.39 | 41,937 |
| 2025-01-13 | 403.66 | 403.66 | 403.00 | 403.35 | 339.16 | 21,912 |
| 2025-01-10 | 402.24 | 403.66 | 402.24 | 403.66 | 339.42 | 47,535 |
| 2025-01-09 | 402.00 | 402.24 | 402.00 | 402.24 | 338.23 | 17,600 |
| 2025-01-08 | 403.68 | 403.68 | 402.00 | 402.24 | 338.23 | 66,142 |
| 2025-01-07 | 404.00 | 404.00 | 403.69 | 403.69 | 339.45 | 37,973 |
| 2025-01-06 | 407.00 | 407.00 | 404.00 | 404.75 | 340.34 | 85,133 |
| 2025-01-03 | 413.80 | 413.80 | 407.00 | 407.72 | 342.83 | 40,614 |
| 2025-01-02 | 413.70 | 414.73 | 413.70 | 414.73 | 348.73 | 12,225 |
| 2024-12-30 | 413.64 | 414.73 | 413.00 | 414.73 | 348.73 | 13,590 |
| 2024-12-27 | 418.50 | 418.50 | 413.65 | 414.73 | 348.73 | 27,730 |
| 2024-12-26 | 418.66 | 418.66 | 418.66 | 418.66 | 352.03 | 9,456 |
| 2024-12-24 | 418.66 | 418.66 | 418.66 | 418.66 | 352.03 | 7,355 |
| 2024-12-23 | 419.35 | 419.35 | 418.00 | 418.66 | 352.03 | 43,198 |
| 2024-12-20 | 417.10 | 419.35 | 417.10 | 419.35 | 352.61 | 8,215 |
| 2024-12-19 | 419.35 | 419.35 | 419.35 | 419.35 | 352.61 | 7,725 |
| 2024-12-18 | 420.10 | 420.10 | 418.50 | 419.35 | 352.61 | 21,597 |
| 2024-12-17 | 421.56 | 421.56 | 420.00 | 421.14 | 354.12 | 63,776 |
| 2024-12-16 | 423.00 | 424.00 | 421.99 | 422.63 | 355.37 | 91,107 |
| 2024-12-13 | 413.96 | 413.96 | 413.01 | 413.64 | 347.81 | 41,469 |
| 2024-12-12 | 407.82 | 408.11 | 407.00 | 408.11 | 343.16 | 35,638 |
| 2024-12-11 | 419.17 | 419.17 | 400.10 | 405.30 | 340.80 | 192,696 |
| 2024-12-10 | 422.00 | 422.00 | 415.10 | 416.58 | 350.28 | 61,727 |
| 2024-12-09 | 435.00 | 435.00 | 417.89 | 422.98 | 355.67 | 232,797 |
| 2024-12-06 | 479.03 | 482.00 | 478.00 | 480.00 | 351.48 | 284,263 |
| 2024-12-05 | 480.00 | 480.00 | 478.00 | 479.03 | 350.77 | 158,052 |
| 2024-12-04 | 495.00 | 495.77 | 479.00 | 481.48 | 352.56 | 160,950 |
| 2024-12-03 | 481.01 | 495.00 | 476.19 | 490.29 | 359.01 | 152,249 |
| 2024-12-02 | 483.29 | 483.29 | 480.00 | 480.40 | 351.77 | 132,575 |
| 2024-11-29 | 468.91 | 478.00 | 468.90 | 477.94 | 349.97 | 369,383 |
| 2024-11-28 | 468.95 | 469.00 | 468.90 | 468.90 | 343.35 | 38,953 |
| 2024-11-27 | 468.10 | 469.00 | 468.00 | 468.95 | 343.39 | 188,429 |
| 2024-11-26 | 470.00 | 470.00 | 466.00 | 468.10 | 342.76 | 115,660 |
| 2024-11-25 | 451.74 | 469.00 | 451.74 | 468.93 | 343.37 | 265,596 |
| 2024-11-22 | 420.00 | 447.00 | 420.00 | 445.13 | 325.94 | 1,076,410 |
| 2024-11-21 | 397.00 | 401.30 | 397.00 | 400.00 | 292.90 | 102,804 |
| 2024-11-20 | 400.00 | 401.24 | 400.00 | 401.24 | 293.81 | 19,911 |
| 2024-11-19 | 393.52 | 399.70 | 393.52 | 396.79 | 290.55 | 116,093 |
| 2024-11-18 | 399.00 | 400.00 | 399.00 | 399.45 | 292.50 | 27,556 |
| 2024-11-15 | 398.00 | 398.00 | 395.94 | 395.94 | 289.93 | 10,758 |
| 2024-11-14 | 396.00 | 398.00 | 389.87 | 395.94 | 289.93 | 91,107 |
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.