Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3,830.00 | 3,900.00 | 3,805.00 | 3,860.00 | 3,860.00 | 1,036,408 |
| 2025-05-15 | 3,800.00 | 3,880.00 | 3,775.00 | 3,830.00 | 3,830.00 | 2,756,389 |
| 2025-05-14 | 3,875.00 | 3,910.00 | 3,715.00 | 3,880.00 | 3,880.00 | 1,268,019 |
| 2025-05-13 | 3,725.00 | 3,930.00 | 3,670.00 | 3,875.00 | 3,875.00 | 1,943,980 |
| 2025-05-12 | 3,530.00 | 3,770.00 | 3,515.00 | 3,745.00 | 3,745.00 | 3,988,687 |
| 2025-05-09 | 3,400.00 | 3,540.00 | 3,365.00 | 3,495.00 | 3,495.00 | 1,203,350 |
| 2025-05-08 | 3,320.00 | 3,410.00 | 3,280.00 | 3,355.00 | 3,355.00 | 971,149 |
| 2025-05-07 | 3,495.00 | 3,495.00 | 3,290.00 | 3,315.00 | 3,315.00 | 2,377,364 |
| 2025-05-06 | 3,340.00 | 3,480.00 | 3,340.00 | 3,465.00 | 3,465.00 | 897,016 |
| 2025-05-05 | 3,380.00 | 3,455.00 | 3,310.00 | 3,355.00 | 3,355.00 | 835,202 |
| 2025-04-30 | 3,420.00 | 3,485.00 | 3,360.00 | 3,385.00 | 3,385.00 | 957,568 |
| 2025-04-29 | 3,585.00 | 3,585.00 | 3,475.00 | 3,485.00 | 3,485.00 | 887,591 |
| 2025-04-28 | 3,680.00 | 3,680.00 | 3,475.00 | 3,530.00 | 3,530.00 | 1,033,987 |
| 2025-04-25 | 3,660.00 | 3,745.00 | 3,600.00 | 3,650.00 | 3,650.00 | 914,132 |
| 2025-04-24 | 3,755.00 | 3,840.00 | 3,600.00 | 3,640.00 | 3,640.00 | 1,318,562 |
| 2025-04-23 | 3,630.00 | 3,750.00 | 3,630.00 | 3,660.00 | 3,660.00 | 2,072,830 |
| 2025-04-22 | 3,405.00 | 3,595.00 | 3,405.00 | 3,570.00 | 3,570.00 | 1,417,833 |
| 2025-04-21 | 3,600.00 | 3,600.00 | 3,300.00 | 3,360.00 | 3,360.00 | 1,305,654 |
| 2025-04-16 | 3,700.00 | 3,780.00 | 3,570.00 | 3,615.00 | 3,615.00 | 1,299,347 |
| 2025-04-15 | 3,830.00 | 3,840.00 | 3,700.00 | 3,740.00 | 3,740.00 | 1,039,821 |
| 2025-04-14 | 4,000.00 | 4,095.00 | 3,670.00 | 3,855.00 | 3,855.00 | 3,116,783 |
| 2025-04-11 | 3,635.00 | 3,830.00 | 3,635.00 | 3,730.00 | 3,730.00 | 1,541,366 |
| 2025-04-10 | 3,620.00 | 3,670.00 | 3,415.00 | 3,560.00 | 3,560.00 | 1,573,347 |
| 2025-04-09 | 3,425.00 | 3,950.00 | 3,285.00 | 3,620.00 | 3,620.00 | 2,791,411 |
| 2025-04-08 | 3,630.00 | 3,735.00 | 3,380.00 | 3,425.00 | 3,425.00 | 3,329,524 |
| 2025-04-07 | 3,490.00 | 3,750.00 | 3,460.00 | 3,510.00 | 3,510.00 | 2,826,135 |
| 2025-04-04 | 3,840.00 | 3,840.00 | 3,500.00 | 3,660.00 | 3,660.00 | 1,872,983 |
| 2025-04-03 | 3,985.00 | 4,050.00 | 3,930.00 | 3,940.00 | 3,940.00 | 1,113,877 |
| 2025-04-01 | 4,060.00 | 4,200.00 | 4,060.00 | 4,145.00 | 4,145.00 | 633,208 |
| 2025-03-31 | 4,100.00 | 4,100.00 | 4,000.00 | 4,045.00 | 4,045.00 | 1,662,038 |
| 2025-03-28 | 4,170.00 | 4,205.00 | 4,105.00 | 4,145.00 | 4,145.00 | 775,146 |
| 2025-03-27 | 4,270.00 | 4,335.00 | 4,170.00 | 4,185.00 | 4,185.00 | 967,378 |
| 2025-03-26 | 4,390.00 | 4,390.00 | 4,240.00 | 4,250.00 | 4,250.00 | 1,100,702 |
| 2025-03-25 | 4,300.00 | 4,395.00 | 4,255.00 | 4,345.00 | 4,345.00 | 1,167,957 |
| 2025-03-21 | 4,170.00 | 4,275.00 | 4,110.00 | 4,255.00 | 4,255.00 | 1,087,648 |
| 2025-03-20 | 4,130.00 | 4,160.00 | 4,025.00 | 4,115.00 | 4,115.00 | 856,996 |
| 2025-03-19 | 3,960.00 | 4,145.00 | 3,960.00 | 4,130.00 | 4,130.00 | 1,142,765 |
| 2025-03-18 | 3,985.00 | 4,005.00 | 3,890.00 | 3,945.00 | 3,945.00 | 1,185,548 |
| 2025-03-17 | 4,080.00 | 4,150.00 | 4,020.00 | 4,030.00 | 4,030.00 | 1,029,330 |
| 2025-03-14 | 3,970.00 | 4,095.00 | 3,945.00 | 4,080.00 | 4,080.00 | 1,229,367 |
| 2025-03-13 | 3,935.00 | 4,025.00 | 3,845.00 | 3,895.00 | 3,895.00 | 948,257 |
| 2025-03-12 | 3,815.00 | 4,000.00 | 3,815.00 | 3,975.00 | 3,975.00 | 2,330,279 |
| 2025-03-11 | 3,705.00 | 3,805.00 | 3,645.00 | 3,735.00 | 3,735.00 | 1,797,340 |
| 2025-03-10 | 3,785.00 | 3,785.00 | 3,570.00 | 3,670.00 | 3,670.00 | 1,577,884 |
| 2025-03-07 | 3,900.00 | 3,970.00 | 3,715.00 | 3,875.00 | 3,875.00 | 1,040,418 |
| 2025-03-06 | 3,850.00 | 3,920.00 | 3,725.00 | 3,850.00 | 3,850.00 | 1,461,859 |
| 2025-03-05 | 3,700.00 | 3,820.00 | 3,665.00 | 3,800.00 | 3,800.00 | 882,855 |
| 2025-02-28 | 3,630.00 | 3,815.00 | 3,525.00 | 3,745.00 | 3,745.00 | 1,600,317 |
| 2025-02-27 | 3,735.00 | 3,780.00 | 3,575.00 | 3,610.00 | 3,610.00 | 1,436,658 |
| 2025-02-26 | 3,780.00 | 3,830.00 | 3,700.00 | 3,720.00 | 3,720.00 | 1,306,403 |
| 2025-02-25 | 3,890.00 | 3,935.00 | 3,700.00 | 3,775.00 | 3,775.00 | 1,041,759 |
| 2025-02-24 | 3,990.00 | 3,995.00 | 3,795.00 | 3,890.00 | 3,890.00 | 896,155 |
| 2025-02-21 | 4,000.00 | 4,070.00 | 3,900.00 | 3,905.00 | 3,905.00 | 1,813,551 |
| 2025-02-20 | 3,965.00 | 4,010.00 | 3,865.00 | 3,945.00 | 3,945.00 | 1,134,284 |
| 2025-02-19 | 3,950.00 | 4,015.00 | 3,900.00 | 3,965.00 | 3,965.00 | 1,048,256 |
| 2025-02-18 | 3,720.00 | 3,990.00 | 3,720.00 | 3,940.00 | 3,940.00 | 2,080,058 |
| 2025-02-17 | 3,850.00 | 3,895.00 | 3,660.00 | 3,705.00 | 3,705.00 | 2,431,021 |
| 2025-02-14 | 3,880.00 | 3,945.00 | 3,800.00 | 3,940.00 | 3,940.00 | 1,159,987 |
| 2025-02-13 | 3,730.00 | 3,875.00 | 3,720.00 | 3,855.00 | 3,855.00 | 916,572 |
| 2025-02-12 | 3,660.00 | 3,825.00 | 3,500.00 | 3,720.00 | 3,720.00 | 2,472,248 |
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.