Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2022-09-01 | 284.95 | 291.15 | 280.00 | 284.00 | 284.00 | 313,978 |
| 2022-08-31 | 297.90 | 298.95 | 287.00 | 288.10 | 288.10 | 548,647 |
| 2022-08-30 | 300.65 | 301.05 | 294.10 | 297.60 | 297.60 | 420,328 |
| 2022-08-29 | 309.00 | 313.05 | 302.85 | 306.95 | 306.95 | 820,244 |
| 2022-08-26 | 313.00 | 317.80 | 302.05 | 309.55 | 309.55 | 452,163 |
| 2022-08-25 | 315.00 | 317.00 | 306.85 | 315.10 | 315.10 | 517,675 |
| 2022-08-24 | 298.90 | 314.60 | 298.15 | 312.30 | 312.30 | 421,408 |
| 2022-08-23 | 293.50 | 298.95 | 290.00 | 298.40 | 298.40 | 553,045 |
| 2022-08-22 | 290.00 | 292.75 | 288.05 | 290.90 | 290.90 | 150,441 |
| 2022-08-19 | 291.80 | 295.00 | 282.60 | 292.85 | 292.85 | 452,671 |
| 2022-08-18 | 278.00 | 297.90 | 278.00 | 297.25 | 297.25 | 761,633 |
| 2022-08-17 | 272.00 | 278.00 | 271.00 | 277.40 | 277.40 | 362,651 |
| 2022-08-16 | 277.45 | 278.45 | 268.00 | 272.40 | 272.40 | 538,222 |
| 2022-08-12 | 273.65 | 282.80 | 269.00 | 280.45 | 280.45 | 545,812 |
| 2022-08-11 | 284.60 | 286.60 | 277.00 | 281.05 | 281.05 | 322,513 |
| 2022-08-10 | 281.10 | 287.65 | 276.30 | 280.00 | 280.00 | 540,195 |
| 2022-08-09 | 282.10 | 285.30 | 278.10 | 280.70 | 280.70 | 174,255 |
| 2022-08-08 | 285.75 | 285.90 | 276.80 | 284.50 | 284.50 | 322,906 |
| 2022-08-05 | 279.85 | 284.95 | 275.00 | 275.25 | 275.25 | 282,505 |
| 2022-08-04 | 277.00 | 283.60 | 275.05 | 279.85 | 279.85 | 417,356 |
| 2022-08-03 | 275.90 | 279.60 | 264.00 | 276.40 | 276.40 | 278,253 |
| 2022-08-02 | 273.00 | 275.00 | 264.00 | 265.65 | 265.65 | 576,563 |
| 2022-08-01 | 277.10 | 277.10 | 261.50 | 269.00 | 269.00 | 579,197 |
| 2022-07-29 | 298.70 | 301.00 | 277.10 | 277.75 | 277.75 | 880,442 |
| 2022-07-28 | 300.00 | 311.00 | 287.80 | 298.75 | 298.75 | 830,113 |
| 2022-07-27 | 291.85 | 301.00 | 280.50 | 298.15 | 298.15 | 508,435 |
| 2022-07-26 | 282.00 | 291.25 | 279.60 | 287.20 | 287.20 | 225,994 |
| 2022-07-25 | 266.00 | 282.70 | 266.00 | 280.35 | 280.35 | 495,621 |
| 2022-07-22 | 272.00 | 272.00 | 261.10 | 268.25 | 268.25 | 600,567 |
| 2022-07-21 | 255.60 | 271.80 | 252.50 | 270.55 | 270.55 | 522,593 |
| 2022-07-20 | 262.00 | 264.65 | 255.00 | 256.85 | 256.85 | 431,858 |
| 2022-07-19 | 257.60 | 264.80 | 257.60 | 261.50 | 261.50 | 328,450 |
| 2022-07-18 | 255.25 | 259.60 | 255.00 | 256.10 | 256.10 | 252,602 |
| 2022-07-15 | 242.00 | 253.85 | 240.00 | 253.00 | 253.00 | 408,365 |
| 2022-07-14 | 243.50 | 246.40 | 240.00 | 242.95 | 242.95 | 417,392 |
| 2022-07-13 | 247.00 | 250.00 | 243.55 | 247.70 | 247.70 | 189,403 |
| 2022-07-12 | 249.00 | 251.50 | 242.00 | 245.95 | 245.95 | 578,626 |
| 2022-07-11 | 256.95 | 256.95 | 241.60 | 248.70 | 248.70 | 439,318 |
| 2022-07-08 | 241.30 | 256.50 | 239.85 | 255.70 | 255.70 | 512,564 |
| 2022-07-07 | 224.00 | 247.30 | 224.00 | 245.60 | 245.60 | 745,780 |
| 2022-07-06 | 219.50 | 223.95 | 211.15 | 222.50 | 222.50 | 778,631 |
| 2022-07-05 | 216.05 | 226.00 | 206.00 | 218.85 | 218.85 | 590,023 |
| 2022-07-04 | 216.55 | 220.00 | 205.00 | 218.40 | 218.40 | 449,458 |
| 2022-07-01 | 207.00 | 218.50 | 206.00 | 216.75 | 216.75 | 422,025 |
| 2022-06-30 | 206.00 | 211.80 | 202.30 | 206.90 | 206.90 | 422,008 |
| 2022-06-29 | 213.00 | 213.45 | 203.00 | 207.20 | 207.20 | 211,862 |
| 2022-06-28 | 208.55 | 214.95 | 206.80 | 209.55 | 209.55 | 472,311 |
| 2022-06-27 | 194.00 | 210.00 | 193.15 | 209.60 | 209.60 | 735,951 |
| 2022-06-24 | 186.10 | 191.50 | 182.10 | 186.25 | 186.25 | 454,431 |
| 2022-06-23 | 193.70 | 195.00 | 184.00 | 187.55 | 187.55 | 245,562 |
| 2022-06-22 | 194.20 | 194.85 | 188.85 | 193.70 | 193.70 | 250,076 |
| 2022-06-21 | 192.50 | 196.25 | 188.85 | 193.05 | 193.05 | 328,155 |
| 2022-06-16 | 193.25 | 197.80 | 191.15 | 194.40 | 194.40 | 215,259 |
| 2022-06-15 | 196.00 | 199.80 | 193.55 | 197.35 | 197.35 | 501,470 |
| 2022-06-14 | 194.55 | 196.75 | 190.85 | 194.45 | 194.45 | 172,005 |
| 2022-06-13 | 189.00 | 198.15 | 186.55 | 194.55 | 194.55 | 359,905 |
| 2022-06-10 | 195.20 | 196.50 | 185.30 | 192.80 | 192.80 | 422,829 |
| 2022-06-09 | 193.65 | 200.00 | 190.15 | 194.70 | 194.70 | 209,002 |
| 2022-06-08 | 196.30 | 196.85 | 192.50 | 193.30 | 193.30 | 166,214 |
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.