Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 196.30 | 196.85 | 192.50 | 193.30 | 193.30 | 166,214 |
| 2022-06-07 | 194.00 | 196.85 | 191.05 | 196.30 | 196.30 | 252,520 |
| 2022-06-06 | 199.00 | 199.70 | 191.10 | 193.55 | 193.55 | 541,513 |
| 2022-06-03 | 194.50 | 198.60 | 193.00 | 196.65 | 196.65 | 157,679 |
| 2022-06-02 | 193.50 | 198.00 | 192.10 | 194.75 | 194.75 | 216,904 |
| 2022-06-01 | 201.00 | 202.00 | 193.90 | 195.60 | 195.60 | 128,667 |
| 2022-05-31 | 199.75 | 205.00 | 197.00 | 200.85 | 200.85 | 341,472 |
| 2022-05-30 | 201.00 | 203.00 | 199.00 | 199.55 | 199.55 | 115,084 |
| 2022-05-27 | 206.85 | 208.00 | 201.00 | 201.85 | 201.85 | 342,834 |
| 2022-05-26 | 202.00 | 208.25 | 195.00 | 206.85 | 206.85 | 932,221 |
| 2022-05-24 | 189.25 | 195.00 | 187.50 | 194.85 | 194.85 | 383,543 |
| 2022-05-23 | 182.80 | 187.15 | 182.80 | 185.75 | 185.75 | 222,984 |
| 2022-05-20 | 184.00 | 184.75 | 177.40 | 181.20 | 181.20 | 148,836 |
| 2022-05-19 | 185.65 | 185.65 | 180.00 | 180.85 | 180.85 | 262,872 |
| 2022-05-17 | 185.00 | 189.50 | 183.85 | 185.75 | 185.75 | 333,567 |
| 2022-05-16 | 185.85 | 186.00 | 180.25 | 184.05 | 184.05 | 284,936 |
| 2022-05-13 | 176.50 | 182.50 | 176.00 | 181.10 | 181.10 | 405,010 |
| 2022-05-12 | 170.00 | 178.95 | 170.00 | 173.45 | 173.45 | 282,794 |
| 2022-05-11 | 170.50 | 175.90 | 170.50 | 175.75 | 175.75 | 286,877 |
| 2022-05-10 | 164.10 | 170.00 | 161.90 | 169.00 | 169.00 | 308,108 |
| 2022-05-09 | 167.00 | 168.00 | 161.00 | 162.30 | 162.30 | 515,425 |
| 2022-05-06 | 170.50 | 173.00 | 168.00 | 171.90 | 171.90 | 167,817 |
| 2022-05-05 | 175.70 | 175.70 | 167.50 | 170.30 | 170.30 | 831,553 |
| 2022-05-04 | 178.20 | 178.25 | 173.20 | 177.20 | 177.20 | 341,816 |
| 2022-05-03 | 176.10 | 178.80 | 174.00 | 178.20 | 178.20 | 370,680 |
| 2022-05-02 | 174.00 | 175.15 | 172.25 | 174.65 | 174.65 | 433,419 |
| 2022-04-29 | 184.25 | 187.00 | 177.65 | 178.05 | 178.05 | 442,736 |
| 2022-04-28 | 188.00 | 188.00 | 183.15 | 184.10 | 184.10 | 291,191 |
| 2022-04-27 | 185.50 | 188.00 | 183.35 | 187.80 | 187.80 | 407,134 |
| 2022-04-26 | 189.00 | 189.00 | 183.00 | 184.60 | 184.60 | 493,411 |
| 2022-04-25 | 186.75 | 189.00 | 179.80 | 188.50 | 188.50 | 552,558 |
| 2022-04-22 | 186.70 | 190.10 | 185.00 | 189.05 | 189.05 | 219,659 |
| 2022-04-21 | 191.00 | 192.95 | 185.00 | 186.70 | 186.70 | 588,544 |
| 2022-04-20 | 191.00 | 192.95 | 185.80 | 191.50 | 191.50 | 311,991 |
| 2022-04-19 | 183.05 | 191.45 | 183.05 | 190.95 | 190.95 | 862,104 |
| 2022-04-18 | 187.60 | 190.75 | 181.00 | 181.55 | 181.55 | 542,090 |
| 2022-04-13 | 183.95 | 184.75 | 180.00 | 184.50 | 184.50 | 246,160 |
| 2022-04-12 | 182.90 | 182.90 | 179.50 | 182.05 | 182.05 | 343,994 |
| 2022-04-11 | 183.00 | 183.60 | 178.00 | 179.65 | 179.65 | 416,000 |
| 2022-04-08 | 180.00 | 186.60 | 179.00 | 184.20 | 184.20 | 282,976 |
| 2022-04-07 | 181.20 | 181.20 | 174.80 | 178.35 | 178.35 | 332,104 |
| 2022-04-06 | 177.50 | 180.00 | 173.65 | 177.75 | 177.75 | 665,364 |
| 2022-04-05 | 183.30 | 187.00 | 180.25 | 180.50 | 180.50 | 704,092 |
| 2022-04-04 | 185.00 | 188.00 | 181.00 | 181.85 | 181.85 | 761,244 |
| 2022-04-01 | 183.95 | 186.55 | 180.45 | 181.15 | 181.15 | 262,871 |
| 2022-03-31 | 177.05 | 181.95 | 177.05 | 181.05 | 181.05 | 334,697 |
| 2022-03-30 | 172.95 | 177.10 | 172.75 | 176.80 | 176.80 | 180,380 |
| 2022-03-29 | 180.50 | 180.50 | 172.45 | 172.95 | 172.95 | 276,915 |
| 2022-03-28 | 182.75 | 184.90 | 178.80 | 180.20 | 180.20 | 135,272 |
| 2022-03-25 | 182.20 | 185.00 | 180.00 | 182.60 | 182.60 | 401,910 |
| 2022-03-23 | 179.25 | 182.70 | 178.65 | 179.40 | 179.40 | 797,769 |
| 2022-03-22 | 176.75 | 178.95 | 175.50 | 177.50 | 177.50 | 615,134 |
| 2022-03-21 | 168.15 | 175.00 | 168.15 | 173.75 | 173.75 | 607,258 |
| 2022-03-18 | 170.85 | 170.85 | 167.20 | 168.35 | 168.35 | 347,925 |
| 2022-03-17 | 167.25 | 169.80 | 164.00 | 168.95 | 168.95 | 739,310 |
| 2022-03-16 | 162.05 | 167.65 | 159.40 | 163.40 | 163.40 | 717,074 |
| 2022-03-15 | 162.90 | 163.00 | 159.00 | 159.75 | 159.75 | 768,544 |
| 2022-03-14 | 174.00 | 175.00 | 162.50 | 163.35 | 163.35 | 974,933 |
| 2022-03-11 | 192.00 | 192.00 | 175.00 | 177.15 | 177.15 | 819,719 |
| 2022-03-10 | 179.95 | 187.80 | 177.45 | 187.00 | 187.00 | 379,367 |
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.