Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 184.30 | 187.00 | 178.55 | 179.15 | 179.15 | 339,600 |
| 2022-03-08 | 192.00 | 196.10 | 181.30 | 183.45 | 183.45 | 505,199 |
| 2022-03-07 | 194.00 | 197.80 | 188.00 | 191.00 | 191.00 | 382,885 |
| 2022-03-04 | 195.00 | 198.60 | 186.30 | 191.55 | 191.55 | 320,824 |
| 2022-03-03 | 192.00 | 195.80 | 185.65 | 194.60 | 194.60 | 818,454 |
| 2022-03-02 | 180.20 | 196.00 | 180.20 | 189.80 | 189.80 | 1,347,729 |
| 2022-02-25 | 170.00 | 172.80 | 170.00 | 171.65 | 171.65 | 668,537 |
| 2022-02-24 | 168.00 | 169.50 | 163.00 | 169.00 | 169.00 | 501,082 |
| 2022-02-23 | 171.00 | 175.00 | 165.30 | 173.35 | 173.35 | 758,319 |
| 2022-02-22 | 170.60 | 172.90 | 169.25 | 170.50 | 170.50 | 240,669 |
| 2022-02-21 | 170.00 | 173.00 | 167.65 | 171.00 | 171.00 | 97,453 |
| 2022-02-18 | 176.50 | 176.50 | 167.00 | 169.10 | 169.10 | 208,481 |
| 2022-02-17 | 174.50 | 176.00 | 172.00 | 173.65 | 173.65 | 244,389 |
| 2022-02-16 | 167.50 | 172.80 | 167.50 | 172.45 | 172.45 | 204,346 |
| 2022-02-15 | 176.00 | 176.00 | 168.40 | 169.30 | 169.30 | 439,378 |
| 2022-02-14 | 176.20 | 181.45 | 168.50 | 172.70 | 172.70 | 334,386 |
| 2022-02-11 | 167.00 | 182.50 | 165.05 | 175.10 | 175.10 | 672,176 |
| 2022-02-10 | 165.00 | 168.25 | 163.50 | 166.55 | 166.55 | 120,668 |
| 2022-02-09 | 167.00 | 167.45 | 163.50 | 163.95 | 163.95 | 99,260 |
| 2022-02-08 | 170.95 | 170.95 | 164.05 | 165.35 | 165.35 | 146,286 |
| 2022-02-07 | 170.50 | 174.45 | 167.30 | 169.25 | 169.25 | 254,767 |
| 2022-02-04 | 173.20 | 174.95 | 167.75 | 168.75 | 168.75 | 154,589 |
| 2022-02-03 | 179.95 | 179.95 | 171.00 | 172.95 | 172.95 | 285,287 |
| 2022-02-02 | 183.20 | 184.45 | 177.00 | 177.35 | 177.35 | 189,148 |
| 2022-02-01 | 178.35 | 183.00 | 172.00 | 182.15 | 182.15 | 338,582 |
| 2022-01-31 | 175.90 | 181.00 | 168.00 | 179.25 | 179.25 | 668,666 |
| 2022-01-28 | 178.00 | 186.75 | 172.05 | 176.55 | 176.55 | 381,918 |
| 2022-01-27 | 176.00 | 178.80 | 172.00 | 174.20 | 174.20 | 235,452 |
| 2022-01-26 | 175.50 | 177.00 | 172.00 | 174.15 | 174.15 | 498,790 |
| 2022-01-25 | 164.00 | 176.85 | 161.00 | 176.05 | 176.05 | 500,539 |
| 2022-01-24 | 164.50 | 167.00 | 162.50 | 163.80 | 163.80 | 443,653 |
| 2022-01-21 | 165.55 | 167.00 | 162.00 | 166.25 | 166.25 | 250,618 |
| 2022-01-20 | 161.00 | 166.75 | 160.00 | 164.85 | 164.85 | 209,793 |
| 2022-01-19 | 157.00 | 161.00 | 153.00 | 160.15 | 160.15 | 166,369 |
| 2022-01-18 | 159.20 | 160.95 | 155.20 | 156.85 | 156.85 | 245,183 |
| 2022-01-17 | 161.00 | 161.00 | 158.90 | 160.35 | 160.35 | 88,355 |
| 2022-01-14 | 165.80 | 165.80 | 159.80 | 161.45 | 161.45 | 96,594 |
| 2022-01-13 | 162.00 | 167.30 | 161.50 | 162.25 | 162.25 | 165,825 |
| 2022-01-12 | 159.95 | 162.00 | 158.95 | 161.95 | 161.95 | 184,217 |
| 2022-01-11 | 158.00 | 161.70 | 156.45 | 158.65 | 158.65 | 233,885 |
| 2022-01-10 | 162.10 | 162.95 | 156.05 | 158.15 | 158.15 | 308,397 |
| 2022-01-07 | 159.15 | 162.95 | 158.50 | 162.10 | 162.10 | 216,572 |
| 2022-01-06 | 158.40 | 161.45 | 152.00 | 159.25 | 159.25 | 201,836 |
| 2022-01-05 | 165.40 | 166.30 | 158.15 | 158.55 | 158.55 | 240,365 |
| 2022-01-04 | 170.00 | 170.00 | 162.95 | 166.30 | 166.30 | 146,070 |
| 2022-01-03 | 170.00 | 174.00 | 164.50 | 167.30 | 167.30 | 457,787 |
| 2021-12-30 | 162.00 | 171.50 | 162.00 | 166.20 | 166.20 | 1,642,963 |
| 2021-12-29 | 164.95 | 165.70 | 159.55 | 163.75 | 163.75 | 393,274 |
| 2021-12-28 | 159.60 | 165.45 | 159.00 | 161.35 | 161.35 | 728,834 |
| 2021-12-27 | 164.95 | 164.95 | 158.05 | 158.95 | 158.95 | 427,948 |
| 2021-12-23 | 164.00 | 166.00 | 160.10 | 161.70 | 161.70 | 187,020 |
| 2021-12-22 | 166.00 | 167.45 | 160.00 | 162.25 | 162.25 | 307,625 |
| 2021-12-21 | 156.05 | 167.00 | 155.05 | 166.20 | 166.20 | 569,485 |
| 2021-12-20 | 154.20 | 158.00 | 149.00 | 154.50 | 154.50 | 278,458 |
| 2021-12-17 | 154.95 | 157.00 | 153.00 | 153.80 | 153.80 | 291,354 |
| 2021-12-16 | 148.00 | 155.00 | 148.00 | 153.75 | 153.75 | 373,966 |
| 2021-12-15 | 146.45 | 149.95 | 144.50 | 147.60 | 147.60 | 285,266 |
| 2021-12-14 | 149.00 | 152.50 | 146.00 | 146.50 | 146.50 | 289,288 |
| 2021-12-13 | 157.80 | 157.80 | 147.55 | 148.35 | 148.35 | 355,498 |
| 2021-12-10 | 160.00 | 162.40 | 156.00 | 157.05 | 157.05 | 264,282 |
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.