Empresas Lipigas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6,400.00 | 6,462.00 | 6,400.00 | 6,429.80 | 5,981.89 | 5,443 |
| 2025-11-05 | 6,470.00 | 6,470.00 | 6,420.00 | 6,459.90 | 6,009.89 | 8,333 |
| 2025-11-04 | 6,400.00 | 6,480.00 | 6,400.00 | 6,449.50 | 6,000.22 | 9,850 |
| 2025-11-03 | 6,430.00 | 6,430.00 | 6,400.00 | 6,424.60 | 5,977.05 | 1,751 |
| 2025-10-30 | 6,420.00 | 6,429.00 | 6,355.80 | 6,400.10 | 5,954.26 | 7,269 |
| 2025-10-29 | 6,420.00 | 6,420.00 | 6,418.00 | 6,419.00 | 5,971.84 | 1,361 |
| 2025-10-28 | 6,388.00 | 6,391.00 | 6,388.00 | 6,390.00 | 5,944.86 | 75,902 |
| 2025-10-27 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 5,944.86 | 3,353 |
| 2025-10-24 | 6,390.00 | 6,390.00 | 6,385.00 | 6,389.30 | 5,944.21 | 3,460 |
| 2025-10-23 | 6,390.00 | 6,390.00 | 6,386.60 | 6,386.60 | 5,941.70 | 1,562 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 143.0000 CLP |
| 2026-06-17 | 95.0000 CLP |
| 2026-05-04 | 118.0000 CLP |
| 2026-03-26 | 95.0000 CLP |
| 2025-12-22 | 153.0000 CLP |
| 2025-09-22 | 122.0000 CLP |
| 2025-06-19 | 81.0000 CLP |
| 2025-04-25 | 65.0000 CLP |
| 2025-03-26 | 81.0000 CLP |
| 2024-12-23 | 164.0000 CLP |
| 2024-09-25 | 97.0000 CLP |
| 2024-06-21 | 60.0000 CLP |
| 2024-04-22 | 42.0000 CLP |
| 2024-03-27 | 50.0000 CLP |
| 2023-12-22 | 68.0000 CLP |
| 2023-09-22 | 68.0000 CLP |
| 2023-06-23 | 45.0000 CLP |
| 2023-04-24 | 55.0000 CLP |
| 2023-03-27 | 45.0000 CLP |
| 2022-12-23 | 74.0000 CLP |
| 2022-09-22 | 52.0000 CLP |
| 2022-06-16 | 50.0000 CLP |
| 2022-04-25 | 17.0000 CLP |
| 2022-03-23 | 45.0000 CLP |
| 2021-12-17 | 80.0000 CLP |
| 2021-12-06 | 175.0000 CLP |
| 2021-09-16 | 80.0000 CLP |
| 2021-06-21 | 60.0000 CLP |
| 2021-04-26 | 24.0000 CLP |
| 2021-03-24 | 50.0000 CLP |
| 2020-12-16 | 50.0000 CLP |
| 2020-09-23 | 50.0000 CLP |
| 2020-06-22 | 50.0000 CLP |
| 2020-04-22 | 18.0000 CLP |
| 2020-03-23 | 68.0000 CLP |
| 2019-12-18 | 65.0000 CLP |
| 2019-09-23 | 65.0000 CLP |
| 2019-06-21 | 65.0000 CLP |
| 2019-04-24 | 42.0000 CLP |
| 2019-03-22 | 65.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.