Naturgy Chile Gas Natural S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 393.03 | 399.00 | 393.01 | 398.93 | 292.12 | 14,904 |
| 2024-11-12 | 399.00 | 399.00 | 398.93 | 398.93 | 292.12 | 19,521 |
| 2024-11-11 | 397.64 | 397.64 | 397.64 | 397.64 | 291.17 | 3,499 |
| 2024-11-08 | 397.64 | 397.64 | 397.64 | 397.64 | 291.17 | 3,023 |
| 2024-11-07 | 396.00 | 400.00 | 394.20 | 397.64 | 291.17 | 47,146 |
| 2024-11-06 | 400.00 | 400.30 | 400.00 | 400.14 | 293.00 | 109,954 |
| 2024-11-05 | 405.58 | 413.00 | 399.15 | 403.71 | 295.62 | 116,301 |
| 2024-11-04 | 399.08 | 401.06 | 392.00 | 394.13 | 288.60 | 47,281 |
| 2024-10-30 | 382.16 | 390.00 | 382.16 | 389.74 | 285.39 | 45,812 |
| 2024-10-29 | 368.00 | 387.00 | 368.00 | 373.96 | 273.83 | 123,799 |
| 2024-10-28 | 363.46 | 363.46 | 363.46 | 363.46 | 266.14 | 4,481 |
| 2024-10-25 | 363.46 | 363.50 | 363.46 | 363.46 | 266.14 | 63,270 |
| 2024-10-24 | 356.20 | 356.36 | 356.20 | 356.36 | 260.94 | 26,531 |
| 2024-10-23 | 355.00 | 355.00 | 352.99 | 353.11 | 258.56 | 131,604 |
| 2024-10-22 | 360.00 | 360.00 | 357.64 | 357.64 | 261.88 | 50,185 |
| 2024-10-21 | 360.00 | 361.35 | 360.00 | 361.35 | 264.60 | 9,880 |
| 2024-10-18 | 361.35 | 361.35 | 361.35 | 361.35 | 264.60 | 2,141 |
| 2024-10-17 | 370.57 | 370.57 | 359.74 | 361.35 | 264.60 | 31,240 |
| 2024-10-16 | 368.10 | 368.20 | 368.00 | 368.10 | 269.54 | 111,124 |
| 2024-10-15 | 365.57 | 369.84 | 365.57 | 369.84 | 270.81 | 5,154 |
| 2024-10-14 | 379.00 | 385.00 | 368.90 | 369.84 | 270.81 | 202,749 |
| 2024-10-11 | 367.30 | 372.41 | 367.30 | 372.20 | 272.54 | 79,726 |
| 2024-10-10 | 357.51 | 360.00 | 357.51 | 359.24 | 263.05 | 51,875 |
| 2024-10-09 | 355.11 | 355.12 | 350.00 | 354.77 | 259.78 | 90,458 |
| 2024-10-08 | 349.10 | 349.50 | 349.10 | 349.40 | 255.85 | 119,383 |
| 2024-10-07 | 349.99 | 349.99 | 347.00 | 349.99 | 256.28 | 151,825 |
| 2024-10-04 | 346.00 | 357.20 | 346.00 | 350.32 | 256.52 | 186,942 |
| 2024-10-03 | 335.98 | 342.07 | 335.98 | 342.07 | 250.48 | 90,461 |
| 2024-10-02 | 327.17 | 332.38 | 327.17 | 330.57 | 242.06 | 86,708 |
| 2024-10-01 | 322.00 | 326.20 | 321.00 | 321.26 | 235.24 | 137,358 |
| 2024-09-30 | 315.00 | 317.34 | 315.00 | 317.34 | 232.37 | 41,244 |
| 2024-09-27 | 312.00 | 312.00 | 310.93 | 310.93 | 227.68 | 31,449 |
| 2024-09-26 | 307.00 | 310.00 | 307.00 | 308.97 | 226.24 | 83,133 |
| 2024-09-25 | 310.00 | 310.00 | 300.00 | 305.53 | 223.72 | 334,396 |
| 2024-09-24 | 310.00 | 310.00 | 309.50 | 309.55 | 226.67 | 149,277 |
| 2024-09-23 | 302.28 | 308.00 | 302.28 | 305.65 | 223.81 | 76,397 |
| 2024-09-17 | 310.00 | 310.00 | 306.83 | 306.83 | 224.68 | 19,351 |
| 2024-09-16 | 308.00 | 310.00 | 305.40 | 306.83 | 224.68 | 78,189 |
| 2024-09-13 | 310.00 | 310.00 | 310.00 | 310.00 | 227.00 | 71,130 |
| 2024-09-12 | 310.00 | 310.00 | 309.23 | 309.23 | 226.43 | 9,258 |
| 2024-09-11 | 309.98 | 309.98 | 309.00 | 309.23 | 226.43 | 158,992 |
| 2024-09-10 | 310.00 | 310.00 | 309.00 | 309.05 | 226.30 | 153,436 |
| 2024-09-09 | 309.13 | 309.13 | 309.13 | 309.13 | 226.36 | 4,175 |
| 2024-09-06 | 309.50 | 309.50 | 309.10 | 309.13 | 226.36 | 43,614 |
| 2024-09-05 | 309.00 | 309.07 | 307.56 | 309.07 | 226.32 | 17,445 |
| 2024-09-04 | 310.00 | 310.00 | 309.00 | 309.07 | 226.32 | 227,447 |
| 2024-09-03 | 309.80 | 310.00 | 309.00 | 309.98 | 226.98 | 165,165 |
| 2024-09-02 | 307.50 | 307.80 | 307.50 | 307.72 | 225.33 | 170,778 |
| 2024-08-30 | 310.00 | 310.00 | 305.41 | 309.47 | 226.61 | 188,311 |
| 2024-08-29 | 308.99 | 310.00 | 308.00 | 310.00 | 227.00 | 346,170 |
| 2024-08-28 | 312.50 | 312.50 | 308.00 | 309.32 | 226.50 | 342,298 |
| 2024-08-27 | 308.32 | 312.10 | 308.32 | 311.93 | 228.41 | 139,472 |
| 2024-08-26 | 308.92 | 311.62 | 308.92 | 311.43 | 228.04 | 64,055 |
| 2024-08-23 | 308.80 | 309.00 | 308.80 | 308.92 | 226.21 | 25,502 |
| 2024-08-22 | 306.01 | 309.00 | 302.00 | 308.28 | 225.74 | 52,593 |
| 2024-08-21 | 306.00 | 310.11 | 305.51 | 307.18 | 224.93 | 51,665 |
| 2024-08-20 | 311.85 | 314.90 | 311.85 | 313.24 | 229.37 | 34,689 |
| 2024-08-19 | 315.00 | 315.00 | 315.00 | 315.00 | 230.66 | 38,149 |
| 2024-08-16 | 319.90 | 320.95 | 315.00 | 315.82 | 231.26 | 80,650 |
| 2024-08-14 | 316.33 | 318.00 | 315.00 | 316.28 | 231.59 | 97,931 |
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.