Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 1,430.00 | 1,506.45 | 1,430.00 | 1,500.95 | 1,500.95 | 667,548 |
| 2023-08-25 | 1,432.00 | 1,432.90 | 1,375.95 | 1,422.45 | 1,422.45 | 994,470 |
| 2023-08-24 | 1,439.75 | 1,445.75 | 1,405.00 | 1,417.10 | 1,417.10 | 668,106 |
| 2023-08-23 | 1,393.00 | 1,428.05 | 1,372.10 | 1,426.45 | 1,426.45 | 798,001 |
| 2023-08-22 | 1,360.00 | 1,407.50 | 1,327.50 | 1,404.70 | 1,404.70 | 691,952 |
| 2023-08-18 | 1,333.00 | 1,357.00 | 1,310.25 | 1,344.15 | 1,344.15 | 926,624 |
| 2023-08-17 | 1,330.00 | 1,337.70 | 1,277.90 | 1,332.50 | 1,332.50 | 989,640 |
| 2023-08-16 | 1,271.00 | 1,336.65 | 1,271.00 | 1,298.05 | 1,298.05 | 1,665,017 |
| 2023-08-15 | 1,170.00 | 1,269.95 | 1,170.00 | 1,259.95 | 1,259.95 | 1,250,827 |
| 2023-08-14 | 1,071.00 | 1,175.05 | 1,021.00 | 1,147.90 | 1,147.90 | 920,442 |
| 2023-08-11 | 1,049.45 | 1,086.00 | 1,032.00 | 1,082.60 | 1,082.60 | 976,195 |
| 2023-08-10 | 991.00 | 1,036.50 | 983.00 | 1,030.70 | 1,030.70 | 997,874 |
| 2023-08-09 | 985.00 | 1,026.80 | 983.15 | 989.00 | 989.00 | 776,418 |
| 2023-08-08 | 972.00 | 1,006.00 | 972.00 | 980.30 | 980.30 | 1,075,056 |
| 2023-08-07 | 949.95 | 970.00 | 940.75 | 969.00 | 969.00 | 786,799 |
| 2023-08-04 | 930.00 | 970.00 | 930.00 | 943.75 | 943.75 | 789,732 |
| 2023-08-03 | 941.80 | 960.00 | 921.00 | 923.40 | 923.40 | 737,132 |
| 2023-08-02 | 939.00 | 956.00 | 936.00 | 942.60 | 942.60 | 513,396 |
| 2023-08-01 | 944.35 | 970.00 | 944.35 | 959.95 | 959.95 | 1,268,120 |
| 2023-07-31 | 905.70 | 932.15 | 905.70 | 929.85 | 929.85 | 631,089 |
| 2023-07-28 | 905.00 | 926.55 | 900.60 | 903.70 | 903.70 | 542,762 |
| 2023-07-27 | 943.80 | 946.00 | 896.00 | 898.05 | 898.05 | 618,072 |
| 2023-07-26 | 956.00 | 975.00 | 946.00 | 950.40 | 950.40 | 382,173 |
| 2023-07-25 | 954.80 | 961.30 | 936.05 | 955.30 | 955.30 | 320,638 |
| 2023-07-24 | 962.30 | 963.00 | 941.50 | 950.35 | 950.35 | 685,223 |
| 2023-07-21 | 953.65 | 961.70 | 938.00 | 957.10 | 957.10 | 518,147 |
| 2023-07-20 | 930.00 | 950.00 | 925.00 | 934.45 | 934.45 | 582,239 |
| 2023-07-19 | 957.80 | 957.80 | 915.00 | 926.25 | 926.25 | 1,055,619 |
| 2023-07-18 | 970.00 | 995.00 | 943.10 | 946.40 | 946.40 | 1,003,796 |
| 2023-07-17 | 933.50 | 971.00 | 931.80 | 957.15 | 957.15 | 879,931 |
| 2023-07-14 | 920.15 | 927.70 | 902.05 | 925.85 | 925.85 | 700,292 |
| 2023-07-13 | 900.00 | 924.60 | 896.00 | 921.80 | 921.80 | 681,123 |
| 2023-07-12 | 870.30 | 894.50 | 870.30 | 893.65 | 893.65 | 672,665 |
| 2023-07-11 | 855.95 | 859.80 | 845.80 | 856.65 | 856.65 | 451,172 |
| 2023-07-10 | 865.95 | 868.95 | 844.00 | 850.95 | 850.95 | 945,620 |
| 2023-07-07 | 860.00 | 870.40 | 849.00 | 863.55 | 863.55 | 482,327 |
| 2023-07-06 | 890.95 | 890.95 | 841.05 | 842.30 | 842.30 | 504,848 |
| 2023-07-05 | 877.80 | 896.50 | 865.00 | 893.85 | 893.85 | 710,427 |
| 2023-07-04 | 887.00 | 910.00 | 886.00 | 897.85 | 897.85 | 340,092 |
| 2023-07-03 | 890.00 | 915.00 | 870.05 | 885.25 | 885.25 | 1,019,500 |
| 2023-06-30 | 864.20 | 892.00 | 851.15 | 889.80 | 889.80 | 732,738 |
| 2023-06-29 | 846.70 | 868.00 | 837.00 | 861.35 | 861.35 | 407,113 |
| 2023-06-28 | 860.00 | 883.75 | 838.00 | 840.60 | 840.60 | 682,964 |
| 2023-06-27 | 872.40 | 879.00 | 841.05 | 853.75 | 853.75 | 1,097,703 |
| 2023-06-26 | 899.00 | 908.00 | 860.00 | 868.10 | 868.10 | 1,189,830 |
| 2023-06-23 | 875.00 | 889.00 | 866.00 | 872.10 | 872.10 | 726,334 |
| 2023-06-22 | 877.60 | 880.00 | 855.00 | 861.50 | 861.50 | 832,410 |
| 2023-06-21 | 850.00 | 894.10 | 850.00 | 891.20 | 891.20 | 972,142 |
| 2023-06-16 | 793.80 | 835.95 | 780.00 | 831.10 | 831.10 | 1,107,247 |
| 2023-06-15 | 770.00 | 794.40 | 770.00 | 781.00 | 781.00 | 492,787 |
| 2023-06-14 | 775.00 | 780.00 | 760.00 | 768.75 | 768.75 | 370,078 |
| 2023-06-13 | 790.00 | 792.50 | 762.70 | 770.55 | 770.55 | 730,514 |
| 2023-06-12 | 781.35 | 796.00 | 770.00 | 777.75 | 777.75 | 358,531 |
| 2023-06-09 | 786.20 | 801.00 | 777.00 | 779.00 | 779.00 | 891,877 |
| 2023-06-08 | 800.00 | 814.95 | 778.00 | 789.50 | 789.50 | 438,641 |
| 2023-06-07 | 804.00 | 825.00 | 791.00 | 795.50 | 795.50 | 1,464,388 |
| 2023-06-06 | 780.25 | 812.10 | 780.25 | 811.40 | 811.40 | 708,935 |
| 2023-06-05 | 770.00 | 780.50 | 765.50 | 779.55 | 779.55 | 1,641,160 |
| 2023-06-02 | 762.10 | 777.05 | 756.00 | 767.60 | 767.60 | 464,227 |
| 2023-06-01 | 735.30 | 763.55 | 730.00 | 761.95 | 761.95 | 582,301 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.