Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 493.00 | 501.00 | 478.00 | 488.00 | 488.00 | 439,323 |
| 2023-02-27 | 487.50 | 498.40 | 485.50 | 493.25 | 493.25 | 534,442 |
| 2023-02-24 | 485.00 | 494.00 | 475.00 | 485.00 | 485.00 | 184,890 |
| 2023-02-23 | 478.50 | 491.75 | 478.50 | 486.00 | 486.00 | 453,033 |
| 2023-02-22 | 494.50 | 495.00 | 472.90 | 477.00 | 477.00 | 332,978 |
| 2023-02-17 | 504.00 | 504.00 | 484.00 | 493.00 | 493.00 | 366,772 |
| 2023-02-16 | 508.00 | 515.00 | 499.05 | 505.25 | 505.25 | 352,033 |
| 2023-02-15 | 501.10 | 506.10 | 490.00 | 505.50 | 505.50 | 648,243 |
| 2023-02-14 | 508.40 | 514.70 | 498.10 | 502.90 | 502.90 | 504,937 |
| 2023-02-13 | 495.00 | 506.70 | 482.50 | 503.50 | 503.50 | 437,903 |
| 2023-02-10 | 483.00 | 491.95 | 479.65 | 484.95 | 484.95 | 148,747 |
| 2023-02-09 | 495.00 | 500.00 | 475.00 | 479.00 | 479.00 | 573,551 |
| 2023-02-08 | 495.45 | 495.45 | 475.00 | 492.50 | 492.50 | 641,576 |
| 2023-02-07 | 480.15 | 494.00 | 478.00 | 480.70 | 480.70 | 577,955 |
| 2023-02-06 | 473.00 | 485.00 | 460.00 | 478.40 | 478.40 | 429,834 |
| 2023-02-03 | 496.50 | 500.65 | 468.20 | 475.50 | 475.50 | 600,180 |
| 2023-02-02 | 496.00 | 510.00 | 487.00 | 491.50 | 491.50 | 346,152 |
| 2023-02-01 | 500.00 | 504.50 | 486.50 | 498.70 | 498.70 | 336,399 |
| 2023-01-31 | 485.00 | 503.25 | 480.00 | 498.00 | 498.00 | 288,084 |
| 2023-01-30 | 507.00 | 515.00 | 477.00 | 480.50 | 480.50 | 603,377 |
| 2023-01-27 | 525.00 | 525.00 | 498.00 | 504.00 | 504.00 | 595,637 |
| 2023-01-26 | 517.00 | 524.10 | 509.35 | 517.00 | 517.00 | 666,180 |
| 2023-01-25 | 507.50 | 519.05 | 487.00 | 519.00 | 519.00 | 626,437 |
| 2023-01-24 | 503.50 | 512.00 | 487.65 | 502.00 | 502.00 | 707,314 |
| 2023-01-23 | 490.00 | 511.00 | 490.00 | 497.30 | 497.30 | 657,319 |
| 2023-01-20 | 468.00 | 498.60 | 450.00 | 498.00 | 498.00 | 647,261 |
| 2023-01-19 | 461.50 | 472.50 | 433.00 | 472.50 | 472.50 | 1,377,001 |
| 2023-01-18 | 508.00 | 525.00 | 470.00 | 471.00 | 471.00 | 996,176 |
| 2023-01-17 | 505.00 | 515.75 | 498.00 | 508.80 | 508.80 | 650,496 |
| 2023-01-16 | 487.90 | 504.20 | 483.00 | 503.00 | 503.00 | 581,651 |
| 2023-01-13 | 480.00 | 495.55 | 475.00 | 487.00 | 487.00 | 900,284 |
| 2023-01-12 | 480.00 | 500.00 | 462.50 | 487.00 | 487.00 | 1,378,201 |
| 2023-01-11 | 458.00 | 493.00 | 449.80 | 484.50 | 484.50 | 1,104,484 |
| 2023-01-10 | 459.95 | 459.95 | 445.55 | 452.75 | 452.75 | 547,917 |
| 2023-01-09 | 456.00 | 465.00 | 442.95 | 452.65 | 452.65 | 618,142 |
| 2023-01-06 | 449.00 | 467.50 | 443.00 | 458.95 | 458.95 | 1,071,779 |
| 2023-01-05 | 438.00 | 451.10 | 436.00 | 451.00 | 451.00 | 764,631 |
| 2023-01-04 | 435.00 | 441.00 | 425.00 | 438.00 | 438.00 | 565,510 |
| 2023-01-03 | 447.00 | 454.50 | 428.05 | 433.00 | 433.00 | 1,231,597 |
| 2023-01-02 | 445.00 | 462.75 | 440.00 | 457.00 | 457.00 | 330,791 |
| 2022-12-30 | 426.00 | 440.00 | 410.00 | 438.25 | 438.25 | 142,769 |
| 2022-12-29 | 430.00 | 440.00 | 425.30 | 429.95 | 429.95 | 572,620 |
| 2022-12-28 | 417.00 | 436.90 | 417.00 | 427.00 | 427.00 | 708,751 |
| 2022-12-27 | 414.40 | 425.00 | 407.00 | 418.50 | 418.50 | 815,897 |
| 2022-12-26 | 404.00 | 415.00 | 402.00 | 413.00 | 413.00 | 255,672 |
| 2022-12-23 | 399.00 | 404.00 | 390.00 | 400.25 | 400.25 | 725,699 |
| 2022-12-22 | 385.95 | 398.10 | 372.00 | 397.00 | 397.00 | 708,279 |
| 2022-12-21 | 382.00 | 389.00 | 378.05 | 385.00 | 385.00 | 912,896 |
| 2022-12-20 | 370.00 | 385.40 | 367.50 | 382.75 | 382.75 | 157,630 |
| 2022-12-19 | 343.50 | 365.80 | 343.50 | 365.80 | 365.80 | 1,056,992 |
| 2022-12-16 | 348.25 | 348.25 | 340.00 | 346.00 | 346.00 | 801,409 |
| 2022-12-15 | 340.00 | 343.00 | 336.75 | 341.00 | 341.00 | 574,899 |
| 2022-12-14 | 349.00 | 357.95 | 333.00 | 341.50 | 341.50 | 772,504 |
| 2022-12-13 | 368.50 | 368.50 | 345.35 | 349.00 | 349.00 | 406,133 |
| 2022-12-12 | 375.00 | 379.50 | 351.50 | 352.50 | 352.50 | 831,833 |
| 2022-12-07 | 372.00 | 385.00 | 372.00 | 377.00 | 377.00 | 921,362 |
| 2022-12-06 | 362.00 | 367.00 | 358.50 | 366.80 | 366.80 | 873,280 |
| 2022-12-05 | 376.00 | 386.80 | 360.75 | 362.85 | 362.85 | 654,353 |
| 2022-12-02 | 385.00 | 387.50 | 375.10 | 375.10 | 375.10 | 361,435 |
| 2022-12-01 | 372.00 | 383.20 | 370.00 | 380.00 | 380.00 | 431,358 |
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.