Empresas Gasco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	980.00	988.32	980.00	984.32	863.24	36,734
2023-07-14	985.00	985.00	985.00	985.00	863.84	7,505
2023-07-13	1,000.00	1,000.00	1,000.00	1,000.00	876.99	25
2023-07-12	1,000.00	1,000.00	1,000.00	1,000.00	876.99	301
2023-07-11	1,000.00	1,000.00	1,000.00	1,000.00	876.99	3,575
2023-07-10	1,000.00	1,000.00	1,000.00	1,000.00	876.99	153
2023-07-07	1,000.00	1,000.00	1,000.00	1,000.00	876.99	23,466
2023-07-06	1,029.00	1,029.50	1,015.00	1,029.50	902.86	1,912
2023-07-05	1,000.00	1,029.50	1,000.00	1,029.50	902.86	1,269
2023-07-04	1,029.50	1,029.50	1,029.50	1,029.50	902.86	1,464
2023-07-03	1,029.50	1,029.50	1,029.50	1,029.50	902.86	1,112
2023-06-30	1,020.00	1,029.50	1,020.00	1,029.50	902.86	6,623
2023-06-29	1,020.00	1,029.50	1,020.00	1,029.50	902.86	2,773
2023-06-28	1,020.00	1,029.50	1,020.00	1,029.50	902.86	6,755
2023-06-27	1,020.00	1,029.50	1,020.00	1,029.50	902.86	5,749
2023-06-23	1,029.50	1,029.50	1,029.50	1,029.50	902.86	216
2023-06-20	1,029.00	1,029.50	1,029.00	1,029.50	902.86	17,836
2023-06-19	1,010.00	1,010.00	1,004.20	1,004.20	880.67	1,016
2023-06-16	1,000.00	1,004.20	1,000.00	1,004.20	880.67	6,540
2023-06-15	1,004.20	1,004.20	1,004.20	1,004.20	880.67	973
2023-06-14	1,004.20	1,004.20	1,004.20	1,004.20	880.67	1,010
2023-06-13	1,004.20	1,004.20	1,004.20	1,004.20	880.67	5
2023-06-09	1,004.20	1,004.20	1,004.20	1,004.20	876.29	3,042
2023-06-08	1,004.10	1,005.00	1,004.10	1,004.20	876.29	9,610
2023-06-07	1,004.10	1,004.10	1,004.10	1,004.10	876.20	4
2023-06-06	1,004.00	1,004.10	1,000.00	1,004.10	876.20	7,006
2023-06-05	1,004.10	1,004.10	1,004.10	1,004.10	876.20	3,458
2023-06-02	1,003.70	1,004.10	1,003.70	1,004.10	876.20	16,238
2023-06-01	995.00	995.00	995.00	995.00	868.26	7,889
2023-05-31	985.00	985.00	984.00	984.83	859.39	9,676
2023-05-30	930.00	988.00	930.00	954.33	832.77	46,023
2023-05-29	915.25	915.25	915.25	915.25	798.67	1,126
2023-05-26	915.25	915.25	915.25	915.25	798.67	29
2023-05-25	916.25	920.00	915.25	915.25	798.67	3,469
2023-05-24	915.25	915.25	915.25	915.25	798.67	57
2023-05-22	913.00	916.25	913.00	915.25	798.67	8,021
2023-05-19	900.91	900.91	900.91	900.91	786.16	735
2023-05-18	900.91	900.91	900.91	900.91	786.16	153
2023-05-17	901.00	901.00	900.91	900.91	786.16	7,066
2023-05-16	905.00	905.00	900.91	900.91	786.16	3,000
2023-05-15	901.00	901.00	900.00	900.91	786.16	11,892
2023-05-12	911.10	911.10	911.08	911.08	779.15	7,954
2023-05-11	911.10	911.10	900.86	900.86	770.41	2,619
2023-05-10	900.90	911.10	900.86	900.86	770.41	2,094
2023-05-09	905.00	905.00	900.86	900.86	770.41	1,410
2023-05-08	900.86	900.86	900.86	900.86	770.41	200
2023-05-05	900.86	900.86	900.86	900.86	770.41	48
2023-05-04	911.10	911.10	900.86	900.86	770.41	3,194
2023-05-03	900.00	901.00	900.00	900.86	770.41	9,952
2023-05-02	899.80	899.83	899.80	899.83	769.53	7,630
2023-04-28	899.83	899.83	899.83	899.83	769.53	391
2023-04-27	895.50	900.00	895.50	899.83	769.53	11,892
2023-04-26	895.40	895.40	895.40	895.40	765.74	2,301
2023-04-25	895.40	895.40	895.40	895.40	765.74	7
2023-04-24	895.40	895.40	895.40	895.40	765.74	929
2023-04-21	895.40	895.40	895.40	895.40	765.74	246
2023-04-20	895.40	895.40	895.40	895.40	765.74	5,465
2023-04-19	895.40	895.40	895.40	895.40	765.74	11,168
2023-04-18	895.41	895.41	895.41	895.41	765.75	163
2023-04-17	895.66	895.66	895.41	895.41	765.75	30,290

← NewerPage 13 of 18 · 1,078 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	9.0000 CLP
2026-08-13	9.0000 CLP
2026-06-12	9.0000 CLP
2026-05-08	14.0000 CLP
2026-02-13	9.0000 CLP
2025-12-12	9.0000 CLP
2025-10-17	9.0000 CLP
2025-08-13	7.0000 CLP
2025-06-13	7.0000 CLP
2025-05-05	21.0000 CLP
2025-02-17	6.0000 CLP
2024-12-16	6.0000 CLP
2024-10-11	6.0000 CLP
2024-08-19	6.0000 CLP
2024-06-17	6.0000 CLP
2024-05-10	20.0000 CLP
2024-02-19	5.0000 CLP
2023-12-18	5.0000 CLP
2023-10-23	5.0000 CLP
2023-08-21	5.0000 CLP
2023-06-12	5.0000 CLP
2023-05-15	18.2000 CLP
2023-02-13	5.0000 CLP
2022-12-19	5.0000 CLP
2022-10-17	5.0000 CLP
2022-08-12	5.0000 CLP
2022-06-23	5.0000 CLP
2022-05-16	37.0000 CLP
2022-02-14	5.0000 CLP
2021-12-30	50.0000 CLP
2021-10-18	56.0000 CLP
2021-09-08	37.0000 CLP
2021-08-16	12.0000 CLP
2021-06-14	10.3734 CLP
2021-05-14	21.6112 CLP
2021-02-15	10.3734 CLP
2020-12-14	10.3734 CLP
2020-10-19	10.3734 CLP
2020-08-14	10.3734 CLP
2020-06-15	10.3734 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.