Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5,000.00 | 5,045.00 | 4,817.50 | 4,972.50 | 4,972.50 | 1,030,382 |
| 2026-04-29 | 4,997.50 | 5,000.00 | 4,837.50 | 4,957.50 | 4,957.50 | 635,092 |
| 2026-04-28 | 4,977.50 | 4,977.50 | 4,890.00 | 4,935.00 | 4,935.00 | 900,326 |
| 2026-04-27 | 4,817.50 | 4,942.50 | 4,817.50 | 4,902.50 | 4,902.50 | 917,050 |
| 2026-04-24 | 4,987.50 | 4,987.50 | 4,807.50 | 4,837.50 | 4,837.50 | 628,607 |
| 2026-04-23 | 4,900.00 | 4,972.50 | 4,832.50 | 4,905.00 | 4,905.00 | 1,080,128 |
| 2026-04-22 | 4,880.00 | 4,930.00 | 4,800.00 | 4,862.50 | 4,862.50 | 1,144,196 |
| 2026-04-21 | 4,800.00 | 4,910.00 | 4,757.50 | 4,880.00 | 4,880.00 | 943,887 |
| 2026-04-20 | 4,750.00 | 4,885.00 | 4,702.50 | 4,797.50 | 4,797.50 | 1,219,699 |
| 2026-04-17 | 4,760.00 | 4,780.00 | 4,622.50 | 4,697.50 | 4,697.50 | 1,129,055 |
| 2026-04-16 | 4,770.00 | 4,875.00 | 4,767.50 | 4,795.00 | 4,795.00 | 858,054 |
| 2026-04-15 | 4,900.00 | 4,920.00 | 4,757.50 | 4,770.00 | 4,770.00 | 1,197,243 |
| 2026-04-14 | 5,100.00 | 5,130.00 | 4,890.00 | 4,900.00 | 4,900.00 | 1,479,133 |
| 2026-04-13 | 5,125.00 | 5,230.00 | 5,070.00 | 5,090.00 | 5,090.00 | 720,412 |
| 2026-04-10 | 5,120.00 | 5,200.00 | 5,040.00 | 5,145.00 | 5,145.00 | 812,260 |
| 2026-04-09 | 5,135.00 | 5,250.00 | 5,100.00 | 5,120.00 | 5,120.00 | 1,002,457 |
| 2026-04-08 | 5,120.00 | 5,190.00 | 4,947.50 | 5,160.00 | 5,160.00 | 1,280,425 |
| 2026-04-07 | 5,240.00 | 5,325.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1,679,295 |
| 2026-04-06 | 5,180.00 | 5,300.00 | 5,105.00 | 5,240.00 | 5,240.00 | 1,565,352 |
| 2026-04-01 | 5,150.00 | 5,230.00 | 5,030.00 | 5,170.00 | 5,170.00 | 2,574,763 |
| 2026-03-31 | 5,160.00 | 5,295.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,642,024 |
| 2026-03-30 | 5,020.00 | 5,215.00 | 5,000.00 | 5,145.00 | 5,145.00 | 1,888,840 |
| 2026-03-27 | 4,947.50 | 5,020.00 | 4,822.50 | 4,955.00 | 4,955.00 | 1,329,857 |
| 2026-03-26 | 4,975.00 | 5,015.00 | 4,835.00 | 4,910.00 | 4,910.00 | 1,052,998 |
| 2026-03-25 | 4,940.00 | 5,025.00 | 4,880.00 | 4,942.50 | 4,942.50 | 1,351,612 |
| 2026-03-23 | 4,965.00 | 4,965.00 | 4,785.00 | 4,895.00 | 4,895.00 | 406,833 |
| 2026-03-20 | 5,075.00 | 5,150.00 | 4,905.00 | 4,950.00 | 4,950.00 | 1,237,739 |
| 2026-03-19 | 5,000.00 | 5,125.00 | 4,912.50 | 5,085.00 | 5,085.00 | 2,932,790 |
| 2026-03-18 | 4,940.00 | 5,095.00 | 4,940.00 | 5,010.00 | 5,010.00 | 1,421,020 |
| 2026-03-17 | 4,720.00 | 4,965.00 | 4,720.00 | 4,940.00 | 4,940.00 | 1,377,854 |
| 2026-03-16 | 4,755.00 | 4,800.00 | 4,550.00 | 4,717.50 | 4,717.50 | 985,196 |
| 2026-03-13 | 4,805.00 | 4,965.00 | 4,707.50 | 4,752.50 | 4,752.50 | 840,212 |
| 2026-03-12 | 4,912.50 | 5,010.00 | 4,797.50 | 4,802.50 | 4,802.50 | 1,182,313 |
| 2026-03-11 | 4,900.00 | 5,000.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1,310,417 |
| 2026-03-10 | 4,745.00 | 4,940.00 | 4,652.50 | 4,842.50 | 4,842.50 | 1,893,352 |
| 2026-03-09 | 4,860.00 | 4,860.00 | 4,640.00 | 4,705.00 | 4,705.00 | 1,140,629 |
| 2026-03-06 | 4,570.00 | 4,800.00 | 4,570.00 | 4,695.00 | 4,695.00 | 1,295,745 |
| 2026-03-05 | 4,490.00 | 4,600.00 | 4,465.00 | 4,567.50 | 4,567.50 | 1,064,957 |
| 2026-03-04 | 4,500.00 | 4,585.00 | 4,420.00 | 4,490.00 | 4,490.00 | 1,386,430 |
| 2026-03-03 | 4,550.00 | 4,685.00 | 4,152.50 | 4,477.50 | 4,477.50 | 1,996,350 |
| 2026-03-02 | 4,550.00 | 4,697.50 | 4,530.00 | 4,537.50 | 4,537.50 | 2,331,927 |
| 2026-02-27 | 4,680.00 | 4,777.50 | 4,480.00 | 4,495.00 | 4,495.00 | 840,443 |
| 2026-02-26 | 4,650.00 | 4,850.00 | 4,622.50 | 4,680.00 | 4,680.00 | 687,113 |
| 2026-02-25 | 4,740.00 | 4,795.00 | 4,620.00 | 4,745.00 | 4,745.00 | 697,594 |
| 2026-02-24 | 4,660.00 | 4,762.50 | 4,610.00 | 4,742.50 | 4,742.50 | 1,037,412 |
| 2026-02-23 | 4,800.00 | 4,800.00 | 4,560.00 | 4,602.50 | 4,602.50 | 707,695 |
| 2026-02-20 | 4,900.00 | 4,900.00 | 4,710.00 | 4,802.50 | 4,802.50 | 726,495 |
| 2026-02-19 | 4,635.00 | 4,840.00 | 4,575.00 | 4,815.00 | 4,815.00 | 797,237 |
| 2026-02-18 | 4,810.00 | 4,840.00 | 4,602.50 | 4,635.00 | 4,635.00 | 648,668 |
| 2026-02-13 | 4,850.00 | 4,897.50 | 4,752.50 | 4,840.00 | 4,840.00 | 798,940 |
| 2026-02-12 | 5,070.00 | 5,150.00 | 4,807.50 | 4,852.50 | 4,852.50 | 886,844 |
| 2026-02-11 | 5,300.00 | 5,300.00 | 4,990.00 | 5,070.00 | 5,070.00 | 823,133 |
| 2026-02-10 | 5,000.00 | 5,210.00 | 4,857.50 | 5,175.00 | 5,175.00 | 1,524,131 |
| 2026-02-09 | 4,990.00 | 5,095.00 | 4,825.00 | 4,962.50 | 4,962.50 | 704,562 |
| 2026-02-06 | 4,920.00 | 5,045.00 | 4,900.00 | 4,985.00 | 4,985.00 | 919,613 |
| 2026-02-05 | 4,985.00 | 5,050.00 | 4,867.50 | 4,920.00 | 4,920.00 | 637,632 |
| 2026-02-04 | 4,970.00 | 5,090.00 | 4,852.50 | 4,962.50 | 4,962.50 | 954,668 |
| 2026-02-03 | 5,050.00 | 5,115.00 | 4,860.00 | 4,970.00 | 4,970.00 | 874,245 |
| 2026-02-02 | 5,215.00 | 5,300.00 | 5,010.00 | 5,045.00 | 5,045.00 | 949,602 |
| 2026-01-30 | 5,310.00 | 5,360.00 | 5,200.00 | 5,215.00 | 5,215.00 | 1,376,684 |
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.