Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 733.55 | 733.55 | 705.40 | 726.10 | 726.10 | 513,009 |
| 2023-05-30 | 736.90 | 736.90 | 721.00 | 730.75 | 730.75 | 347,034 |
| 2023-05-29 | 726.00 | 748.50 | 716.00 | 740.15 | 740.15 | 332,973 |
| 2023-05-24 | 720.00 | 730.00 | 710.35 | 724.55 | 724.55 | 493,817 |
| 2023-05-23 | 708.00 | 742.15 | 705.60 | 718.65 | 718.65 | 680,760 |
| 2023-05-22 | 720.00 | 721.05 | 693.55 | 709.50 | 709.50 | 622,357 |
| 2023-05-19 | 710.00 | 728.20 | 700.65 | 717.20 | 717.20 | 1,075,998 |
| 2023-05-18 | 693.90 | 702.25 | 672.10 | 700.15 | 700.15 | 887,714 |
| 2023-05-17 | 682.20 | 700.00 | 678.00 | 692.15 | 692.15 | 659,735 |
| 2023-05-16 | 692.00 | 696.65 | 680.00 | 682.20 | 682.20 | 872,748 |
| 2023-05-15 | 695.55 | 697.20 | 663.60 | 695.85 | 695.85 | 947,940 |
| 2023-05-12 | 670.00 | 703.00 | 665.00 | 700.95 | 700.95 | 1,283,718 |
| 2023-05-11 | 634.70 | 662.95 | 626.70 | 658.95 | 658.95 | 716,563 |
| 2023-05-10 | 640.60 | 640.60 | 600.00 | 635.35 | 635.35 | 639,173 |
| 2023-05-09 | 622.00 | 643.85 | 622.00 | 626.35 | 626.35 | 496,620 |
| 2023-05-08 | 625.00 | 631.45 | 617.35 | 621.95 | 621.95 | 525,933 |
| 2023-05-05 | 589.10 | 629.00 | 589.10 | 623.45 | 623.45 | 560,105 |
| 2023-05-04 | 595.20 | 596.00 | 581.80 | 588.35 | 588.35 | 446,527 |
| 2023-05-03 | 626.00 | 628.70 | 592.80 | 595.60 | 595.60 | 412,280 |
| 2023-05-02 | 625.50 | 626.00 | 594.80 | 624.80 | 624.80 | 327,161 |
| 2023-04-28 | 627.00 | 631.35 | 603.00 | 625.70 | 625.70 | 654,508 |
| 2023-04-27 | 655.00 | 655.00 | 624.00 | 627.95 | 627.95 | 547,539 |
| 2023-04-26 | 639.70 | 650.65 | 617.00 | 649.75 | 649.75 | 886,591 |
| 2023-04-25 | 648.00 | 670.80 | 637.50 | 647.00 | 647.00 | 907,830 |
| 2023-04-24 | 626.00 | 652.15 | 626.00 | 648.05 | 648.05 | 918,043 |
| 2023-04-21 | 618.35 | 633.90 | 607.10 | 622.30 | 622.30 | 771,017 |
| 2023-04-20 | 602.80 | 619.45 | 580.00 | 614.90 | 614.90 | 593,008 |
| 2023-04-19 | 624.50 | 624.50 | 603.00 | 608.95 | 608.95 | 1,177,310 |
| 2023-04-18 | 620.00 | 637.00 | 614.50 | 625.80 | 625.80 | 878,450 |
| 2023-04-17 | 604.90 | 620.00 | 591.00 | 617.75 | 617.75 | 687,092 |
| 2023-04-14 | 600.00 | 609.60 | 596.00 | 604.25 | 604.25 | 430,650 |
| 2023-04-13 | 583.00 | 598.50 | 580.50 | 596.75 | 596.75 | 574,963 |
| 2023-04-12 | 565.00 | 583.00 | 562.05 | 581.05 | 581.05 | 491,939 |
| 2023-04-11 | 565.00 | 572.00 | 552.00 | 553.80 | 553.80 | 647,431 |
| 2023-04-10 | 551.00 | 565.00 | 551.00 | 560.35 | 560.35 | 326,156 |
| 2023-04-05 | 539.90 | 556.55 | 539.20 | 551.05 | 551.05 | 746,934 |
| 2023-04-04 | 557.85 | 562.00 | 540.00 | 544.95 | 544.95 | 381,458 |
| 2023-04-03 | 535.00 | 563.00 | 535.00 | 561.20 | 561.20 | 493,168 |
| 2023-03-31 | 525.50 | 540.00 | 523.25 | 532.95 | 532.95 | 573,674 |
| 2023-03-30 | 520.00 | 529.00 | 509.00 | 524.20 | 524.20 | 370,245 |
| 2023-03-29 | 510.60 | 525.00 | 510.00 | 517.80 | 517.80 | 421,210 |
| 2023-03-28 | 484.00 | 512.00 | 477.50 | 509.40 | 509.40 | 714,715 |
| 2023-03-27 | 446.00 | 484.80 | 446.00 | 482.60 | 482.60 | 626,535 |
| 2023-03-23 | 455.00 | 459.50 | 434.60 | 438.10 | 438.10 | 712,593 |
| 2023-03-22 | 471.90 | 471.90 | 450.00 | 452.20 | 452.20 | 464,028 |
| 2023-03-21 | 463.00 | 471.90 | 456.05 | 471.05 | 471.05 | 1,032,482 |
| 2023-03-20 | 458.00 | 465.00 | 451.50 | 455.75 | 455.75 | 321,165 |
| 2023-03-17 | 457.10 | 465.90 | 446.65 | 461.65 | 461.65 | 189,245 |
| 2023-03-16 | 435.00 | 460.00 | 430.00 | 459.75 | 459.75 | 626,446 |
| 2023-03-15 | 444.30 | 444.90 | 427.70 | 434.50 | 434.50 | 935,249 |
| 2023-03-14 | 467.05 | 474.00 | 451.50 | 455.95 | 455.95 | 571,440 |
| 2023-03-13 | 469.50 | 481.00 | 451.00 | 456.60 | 456.60 | 581,938 |
| 2023-03-10 | 499.50 | 504.00 | 466.50 | 470.50 | 470.50 | 657,200 |
| 2023-03-09 | 500.00 | 506.00 | 496.25 | 497.00 | 497.00 | 257,409 |
| 2023-03-08 | 497.50 | 503.95 | 490.00 | 496.10 | 496.10 | 195,404 |
| 2023-03-07 | 507.00 | 508.95 | 483.00 | 494.50 | 494.50 | 435,828 |
| 2023-03-06 | 485.20 | 506.95 | 483.00 | 506.25 | 506.25 | 458,651 |
| 2023-03-03 | 485.10 | 496.40 | 483.00 | 485.00 | 485.00 | 386,623 |
| 2023-03-02 | 496.00 | 499.00 | 483.10 | 483.10 | 483.10 | 371,770 |
| 2023-03-01 | 490.00 | 494.90 | 479.10 | 494.00 | 494.00 | 274,545 |
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.