Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,640.00 | 5,700.00 | 5,545.00 | 5,630.00 | 5,630.00 | 1,552,461 |
| 2026-07-22 | 5,505.00 | 5,650.00 | 5,470.00 | 5,625.00 | 5,625.00 | 1,489,159 |
| 2026-07-21 | 5,300.00 | 5,525.00 | 5,280.00 | 5,475.00 | 5,475.00 | 1,597,984 |
| 2026-07-20 | 5,175.00 | 5,280.00 | 5,115.00 | 5,270.00 | 5,270.00 | 641,656 |
| 2026-07-17 | 5,050.00 | 5,220.00 | 5,050.00 | 5,170.00 | 5,170.00 | 687,552 |
| 2026-07-16 | 5,250.00 | 5,280.00 | 5,050.00 | 5,110.00 | 5,110.00 | 703,092 |
| 2026-07-15 | 5,290.00 | 5,290.00 | 5,140.00 | 5,240.00 | 5,240.00 | 469,483 |
| 2026-07-14 | 5,230.00 | 5,295.00 | 5,170.00 | 5,230.00 | 5,230.00 | 645,385 |
| 2026-07-13 | 5,105.00 | 5,310.00 | 5,105.00 | 5,225.00 | 5,225.00 | 998,573 |
| 2026-07-10 | 5,185.00 | 5,300.00 | 5,120.00 | 5,180.00 | 5,180.00 | 124,614 |
| 2026-07-09 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0 |
| 2026-07-08 | 5,195.00 | 5,330.00 | 5,165.00 | 5,205.00 | 5,205.00 | 804,471 |
| 2026-07-07 | 5,170.00 | 5,225.00 | 5,110.00 | 5,180.00 | 5,180.00 | 560,122 |
| 2026-07-06 | 5,130.00 | 5,200.00 | 5,080.00 | 5,150.00 | 5,150.00 | 765,887 |
| 2026-07-03 | 5,140.00 | 5,200.00 | 5,055.00 | 5,135.00 | 5,135.00 | 304,925 |
| 2026-07-02 | 5,070.00 | 5,155.00 | 5,005.00 | 5,090.00 | 5,090.00 | 680,743 |
| 2026-07-01 | 5,150.00 | 5,200.00 | 4,972.50 | 5,040.00 | 5,040.00 | 836,757 |
| 2026-06-30 | 5,080.00 | 5,220.00 | 5,050.00 | 5,120.00 | 5,120.00 | 817,072 |
| 2026-06-29 | 5,030.00 | 5,135.00 | 5,015.00 | 5,085.00 | 5,085.00 | 1,074,705 |
| 2026-06-26 | 4,965.00 | 5,040.00 | 4,912.50 | 4,972.50 | 4,972.50 | 937,636 |
| 2026-06-25 | 5,000.00 | 5,100.00 | 4,900.00 | 4,960.00 | 4,960.00 | 1,192,886 |
| 2026-06-24 | 5,150.00 | 5,150.00 | 4,915.00 | 4,967.50 | 4,967.50 | 1,653,588 |
| 2026-06-23 | 5,150.00 | 5,180.00 | 5,030.00 | 5,120.00 | 5,120.00 | 1,267,125 |
| 2026-06-22 | 5,190.00 | 5,300.00 | 5,110.00 | 5,170.00 | 5,170.00 | 1,086,782 |
| 2026-06-19 | 5,215.00 | 5,215.00 | 5,100.00 | 5,190.00 | 5,190.00 | 512,268 |
| 2026-06-18 | 5,160.00 | 5,295.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1,126,009 |
| 2026-06-17 | 5,110.00 | 5,300.00 | 5,100.00 | 5,155.00 | 5,155.00 | 1,044,589 |
| 2026-06-16 | 5,290.00 | 5,290.00 | 5,085.00 | 5,110.00 | 5,110.00 | 1,005,122 |
| 2026-06-15 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0 |
| 2026-06-12 | 5,310.00 | 5,350.00 | 5,175.00 | 5,290.00 | 5,290.00 | 1,063,974 |
| 2026-06-11 | 5,090.00 | 5,385.00 | 5,090.00 | 5,305.00 | 5,305.00 | 2,865,327 |
| 2026-06-10 | 5,095.00 | 5,165.00 | 4,955.00 | 5,035.00 | 5,035.00 | 653,143 |
| 2026-06-09 | 5,020.00 | 5,110.00 | 4,950.00 | 5,030.00 | 5,030.00 | 792,318 |
| 2026-06-08 | 4,950.00 | 5,080.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1,103,348 |
| 2026-06-05 | 5,140.00 | 5,180.00 | 4,910.00 | 4,940.00 | 4,940.00 | 638,814 |
| 2026-06-04 | 5,120.00 | 5,190.00 | 5,020.00 | 5,135.00 | 5,135.00 | 951,894 |
| 2026-06-03 | 5,110.00 | 5,235.00 | 5,100.00 | 5,115.00 | 5,115.00 | 996,110 |
| 2026-06-02 | 5,240.00 | 5,250.00 | 5,100.00 | 5,185.00 | 5,185.00 | 944,499 |
| 2026-06-01 | 5,130.00 | 5,310.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1,355,356 |
| 2026-05-29 | 4,965.00 | 5,110.00 | 4,920.00 | 5,080.00 | 5,080.00 | 1,542,032 |
| 2026-05-28 | 5,070.00 | 5,080.00 | 4,917.50 | 4,987.50 | 4,987.50 | 1,633,983 |
| 2026-05-27 | 4,812.50 | 5,030.00 | 4,760.00 | 4,957.50 | 4,957.50 | 3,487,753 |
| 2026-05-26 | 4,735.00 | 4,857.50 | 4,730.00 | 4,790.00 | 4,790.00 | 1,170,149 |
| 2026-05-25 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | 4,782.50 | 0 |
| 2026-05-22 | 4,857.50 | 4,865.00 | 4,755.00 | 4,782.50 | 4,782.50 | 422,256 |
| 2026-05-21 | 4,745.00 | 4,867.50 | 4,745.00 | 4,837.50 | 4,837.50 | 969,119 |
| 2026-05-20 | 4,905.00 | 4,995.00 | 4,725.00 | 4,752.50 | 4,752.50 | 1,206,503 |
| 2026-05-19 | 4,890.00 | 4,990.00 | 4,850.00 | 4,902.50 | 4,902.50 | 1,154,143 |
| 2026-05-18 | 4,750.00 | 4,920.00 | 4,632.50 | 4,890.00 | 4,890.00 | 1,431,039 |
| 2026-05-15 | 4,732.50 | 4,820.00 | 4,682.50 | 4,720.00 | 4,720.00 | 449,381 |
| 2026-05-14 | 4,780.00 | 4,810.00 | 4,710.00 | 4,732.50 | 4,732.50 | 583,166 |
| 2026-05-13 | 4,875.00 | 4,895.00 | 4,710.00 | 4,732.50 | 4,732.50 | 652,968 |
| 2026-05-12 | 4,885.00 | 4,890.00 | 4,745.00 | 4,875.00 | 4,875.00 | 664,792 |
| 2026-05-11 | 4,710.00 | 4,850.00 | 4,700.00 | 4,832.50 | 4,832.50 | 871,579 |
| 2026-05-08 | 4,890.00 | 4,960.00 | 4,670.00 | 4,702.50 | 4,702.50 | 1,424,789 |
| 2026-05-07 | 4,925.00 | 4,950.00 | 4,790.00 | 4,867.50 | 4,867.50 | 1,173,194 |
| 2026-05-06 | 4,820.00 | 4,950.00 | 4,612.50 | 4,925.00 | 4,925.00 | 1,948,452 |
| 2026-05-05 | 4,822.50 | 4,915.00 | 4,500.00 | 4,702.50 | 4,702.50 | 1,515,233 |
| 2026-05-04 | 4,967.50 | 4,967.50 | 4,715.00 | 4,815.00 | 4,815.00 | 1,198,941 |
| 2026-05-01 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | 4,972.50 | 0 |
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.