Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 169.00 | 169.00 | 156.75 | 159.85 | 159.85 | 258,111 |
| 2021-12-07 | 170.00 | 170.40 | 164.25 | 165.85 | 165.85 | 451,546 |
| 2021-12-06 | 167.45 | 168.00 | 165.00 | 166.70 | 166.70 | 290,331 |
| 2021-12-03 | 165.00 | 166.70 | 158.00 | 162.00 | 162.00 | 358,819 |
| 2021-12-02 | 161.00 | 166.45 | 156.00 | 164.15 | 164.15 | 528,465 |
| 2021-12-01 | 145.05 | 161.90 | 145.05 | 160.80 | 160.80 | 761,346 |
| 2021-11-30 | 144.00 | 145.00 | 138.70 | 144.00 | 144.00 | 415,983 |
| 2021-11-29 | 145.10 | 146.45 | 140.70 | 141.50 | 141.50 | 146,061 |
| 2021-11-26 | 149.75 | 150.25 | 140.50 | 142.00 | 142.00 | 386,275 |
| 2021-11-25 | 150.05 | 151.50 | 150.00 | 150.85 | 150.85 | 97,399 |
| 2021-11-24 | 152.00 | 156.95 | 149.25 | 151.30 | 151.30 | 221,632 |
| 2021-11-23 | 154.00 | 155.00 | 142.00 | 154.40 | 154.40 | 244,390 |
| 2021-11-19 | 161.95 | 162.00 | 152.50 | 154.25 | 154.25 | 267,764 |
| 2021-11-18 | 153.50 | 163.00 | 151.00 | 161.15 | 161.15 | 409,730 |
| 2021-11-17 | 152.70 | 155.70 | 150.05 | 153.55 | 153.55 | 286,703 |
| 2021-11-16 | 161.00 | 161.00 | 150.00 | 152.40 | 152.40 | 397,690 |
| 2021-11-15 | 168.00 | 168.00 | 155.50 | 156.85 | 156.85 | 833,910 |
| 2021-11-12 | 167.95 | 168.95 | 156.00 | 163.60 | 163.60 | 974,665 |
| 2021-11-11 | 161.00 | 168.50 | 160.50 | 165.95 | 165.95 | 929,826 |
| 2021-11-10 | 162.60 | 164.35 | 158.50 | 159.25 | 159.25 | 723,005 |
| 2021-11-09 | 165.00 | 167.50 | 159.15 | 159.95 | 159.95 | 756,377 |
| 2021-11-08 | 161.00 | 165.30 | 160.00 | 164.80 | 164.80 | 1,236,870 |
| 2021-11-05 | 157.65 | 159.50 | 153.00 | 158.95 | 158.95 | 2,461,049 |
| 2021-11-04 | 158.95 | 158.95 | 152.35 | 153.65 | 153.65 | 614,447 |
| 2021-11-03 | 157.00 | 161.00 | 155.95 | 158.85 | 158.85 | 460,327 |
| 2021-11-02 | 155.00 | 158.00 | 152.95 | 156.45 | 156.45 | 697,532 |
| 2021-11-01 | 154.50 | 157.65 | 152.00 | 156.00 | 156.00 | 400,587 |
| 2021-10-29 | 155.60 | 156.20 | 150.50 | 152.15 | 152.15 | 676,339 |
| 2021-10-28 | 154.45 | 158.35 | 153.00 | 156.50 | 156.50 | 304,849 |
| 2021-10-27 | 162.60 | 162.65 | 151.00 | 155.00 | 155.00 | 732,789 |
| 2021-10-26 | 164.00 | 164.00 | 160.00 | 162.60 | 162.60 | 702,442 |
| 2021-10-25 | 163.00 | 169.25 | 162.50 | 163.75 | 163.75 | 882,129 |
| 2021-10-22 | 161.95 | 164.00 | 158.30 | 162.50 | 162.50 | 542,719 |
| 2021-10-21 | 163.00 | 164.15 | 157.05 | 164.00 | 164.00 | 856,030 |
| 2021-10-20 | 160.35 | 164.70 | 160.00 | 163.45 | 163.45 | 1,035,728 |
← NewerPage 21 of 21 · 1,235 trading days
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.