Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 374.00 | 382.00 | 368.00 | 375.00 | 375.00 | 507,054 |
| 2022-11-29 | 360.00 | 376.00 | 357.00 | 376.00 | 376.00 | 441,744 |
| 2022-11-28 | 359.00 | 361.90 | 350.00 | 360.50 | 360.50 | 635,979 |
| 2022-11-25 | 349.00 | 358.95 | 346.00 | 355.95 | 355.95 | 671,507 |
| 2022-11-24 | 348.00 | 357.00 | 341.50 | 347.00 | 347.00 | 156,374 |
| 2022-11-23 | 355.00 | 355.00 | 342.00 | 346.00 | 346.00 | 521,271 |
| 2022-11-22 | 354.00 | 354.00 | 343.00 | 348.00 | 348.00 | 577,981 |
| 2022-11-18 | 340.80 | 355.00 | 340.80 | 351.00 | 351.00 | 297,793 |
| 2022-11-17 | 341.00 | 352.00 | 329.00 | 345.00 | 345.00 | 324,319 |
| 2022-11-16 | 351.00 | 357.00 | 338.00 | 341.50 | 341.50 | 510,485 |
| 2022-11-15 | 333.00 | 350.00 | 332.50 | 345.00 | 345.00 | 867,948 |
| 2022-11-14 | 319.95 | 336.90 | 318.50 | 336.00 | 336.00 | 771,972 |
| 2022-11-11 | 312.65 | 322.00 | 308.00 | 321.95 | 321.95 | 441,611 |
| 2022-11-10 | 319.80 | 319.80 | 306.00 | 313.00 | 313.00 | 297,259 |
| 2022-11-09 | 318.00 | 320.90 | 307.00 | 307.00 | 307.00 | 283,491 |
| 2022-11-08 | 312.00 | 320.00 | 307.50 | 318.80 | 318.80 | 310,703 |
| 2022-11-07 | 320.00 | 320.00 | 309.60 | 310.00 | 310.00 | 316,242 |
| 2022-11-04 | 318.05 | 318.95 | 310.50 | 316.45 | 316.45 | 235,565 |
| 2022-11-03 | 309.00 | 314.80 | 300.00 | 312.65 | 312.65 | 342,037 |
| 2022-11-02 | 316.70 | 320.00 | 307.05 | 308.40 | 308.40 | 357,135 |
| 2022-11-01 | 312.55 | 323.40 | 310.50 | 318.75 | 318.75 | 596,560 |
| 2022-10-31 | 315.00 | 315.00 | 305.80 | 312.25 | 312.25 | 603,568 |
| 2022-10-28 | 310.80 | 315.00 | 302.50 | 312.05 | 312.05 | 403,204 |
| 2022-10-27 | 302.00 | 316.00 | 301.00 | 310.65 | 310.65 | 807,447 |
| 2022-10-26 | 301.65 | 304.50 | 295.30 | 300.95 | 300.95 | 577,858 |
| 2022-10-25 | 285.60 | 301.95 | 285.00 | 301.10 | 301.10 | 561,532 |
| 2022-10-24 | 287.00 | 287.00 | 279.00 | 285.70 | 285.70 | 362,911 |
| 2022-10-21 | 288.00 | 289.40 | 281.00 | 287.05 | 287.05 | 474,088 |
| 2022-10-20 | 290.00 | 290.00 | 278.95 | 282.15 | 282.15 | 268,708 |
| 2022-10-19 | 282.75 | 283.70 | 277.00 | 282.25 | 282.25 | 206,759 |
| 2022-10-18 | 284.10 | 285.00 | 277.00 | 282.80 | 282.80 | 204,107 |
| 2022-10-17 | 289.90 | 289.90 | 282.00 | 284.15 | 284.15 | 361,896 |
| 2022-10-14 | 288.75 | 288.75 | 275.20 | 280.95 | 280.95 | 250,086 |
| 2022-10-13 | 273.20 | 288.75 | 273.15 | 288.20 | 288.20 | 530,470 |
| 2022-10-12 | 284.10 | 284.65 | 273.20 | 274.35 | 274.35 | 501,719 |
| 2022-10-11 | 300.00 | 300.00 | 278.85 | 279.85 | 279.85 | 448,399 |
| 2022-10-06 | 301.50 | 303.00 | 296.60 | 300.00 | 300.00 | 384,550 |
| 2022-10-05 | 295.45 | 303.50 | 288.00 | 300.05 | 300.05 | 435,952 |
| 2022-10-04 | 300.00 | 307.45 | 292.00 | 295.55 | 295.55 | 507,869 |
| 2022-10-03 | 291.60 | 299.85 | 290.70 | 298.20 | 298.20 | 608,315 |
| 2022-09-30 | 288.65 | 288.65 | 281.00 | 283.45 | 283.45 | 392,714 |
| 2022-09-29 | 281.45 | 289.00 | 277.00 | 284.90 | 284.90 | 563,476 |
| 2022-09-28 | 276.55 | 287.05 | 275.55 | 285.20 | 285.20 | 547,690 |
| 2022-09-27 | 280.00 | 286.00 | 273.10 | 275.25 | 275.25 | 380,059 |
| 2022-09-26 | 291.00 | 295.50 | 278.00 | 279.85 | 279.85 | 606,681 |
| 2022-09-23 | 302.25 | 302.25 | 291.20 | 294.85 | 294.85 | 778,853 |
| 2022-09-22 | 305.60 | 314.60 | 303.00 | 311.75 | 311.75 | 304,624 |
| 2022-09-21 | 311.00 | 312.50 | 304.00 | 308.00 | 308.00 | 289,168 |
| 2022-09-20 | 317.90 | 317.90 | 302.00 | 307.40 | 307.40 | 349,562 |
| 2022-09-19 | 308.05 | 316.90 | 296.15 | 316.70 | 316.70 | 713,528 |
| 2022-09-16 | 297.60 | 305.30 | 292.25 | 304.15 | 304.15 | 224,710 |
| 2022-09-15 | 305.00 | 305.50 | 296.00 | 301.15 | 301.15 | 299,117 |
| 2022-09-14 | 300.00 | 304.00 | 291.50 | 303.30 | 303.30 | 374,308 |
| 2022-09-13 | 300.50 | 303.20 | 289.50 | 291.95 | 291.95 | 393,152 |
| 2022-09-12 | 304.30 | 312.00 | 296.00 | 300.50 | 300.50 | 470,799 |
| 2022-09-09 | 299.95 | 301.75 | 293.05 | 300.60 | 300.60 | 410,699 |
| 2022-09-08 | 292.00 | 298.95 | 290.00 | 295.35 | 295.35 | 262,563 |
| 2022-09-07 | 288.00 | 297.95 | 285.45 | 295.55 | 295.55 | 503,998 |
| 2022-09-06 | 289.00 | 292.00 | 282.50 | 288.00 | 288.00 | 264,000 |
| 2022-09-05 | 285.00 | 300.00 | 280.00 | 294.70 | 294.70 | 109,292 |
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.