Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3,660.00 | 3,825.00 | 3,500.00 | 3,720.00 | 3,720.00 | 2,472,248 |
| 2025-02-11 | 3,775.00 | 3,840.00 | 3,600.00 | 3,650.00 | 3,650.00 | 2,804,060 |
| 2025-02-10 | 3,890.00 | 3,955.00 | 3,710.00 | 3,775.00 | 3,775.00 | 2,566,650 |
| 2025-02-07 | 4,065.00 | 4,120.00 | 3,830.00 | 3,890.00 | 3,890.00 | 1,656,106 |
| 2025-02-06 | 4,035.00 | 4,125.00 | 3,975.00 | 4,055.00 | 4,055.00 | 1,008,141 |
| 2025-02-05 | 4,150.00 | 4,180.00 | 4,015.00 | 4,025.00 | 4,025.00 | 731,211 |
| 2025-02-04 | 4,080.00 | 4,180.00 | 4,080.00 | 4,150.00 | 4,150.00 | 728,526 |
| 2025-02-03 | 4,160.00 | 4,160.00 | 4,000.00 | 4,080.00 | 4,080.00 | 1,476,544 |
| 2025-01-31 | 4,350.00 | 4,365.00 | 4,200.00 | 4,240.00 | 4,240.00 | 734,240 |
| 2025-01-30 | 4,110.00 | 4,300.00 | 4,100.00 | 4,280.00 | 4,280.00 | 1,918,717 |
| 2025-01-29 | 3,800.00 | 4,080.00 | 3,725.00 | 4,065.00 | 4,065.00 | 1,787,310 |
| 2025-01-28 | 3,895.00 | 3,950.00 | 3,680.00 | 3,800.00 | 3,800.00 | 2,878,034 |
| 2025-01-27 | 4,030.00 | 4,030.00 | 3,780.00 | 3,875.00 | 3,875.00 | 2,234,216 |
| 2025-01-24 | 4,075.00 | 4,195.00 | 3,865.00 | 4,040.00 | 4,040.00 | 2,106,129 |
| 2025-01-23 | 4,235.00 | 4,245.00 | 4,140.00 | 4,175.00 | 4,175.00 | 916,191 |
| 2025-01-22 | 4,210.00 | 4,300.00 | 4,165.00 | 4,235.00 | 4,235.00 | 969,983 |
| 2025-01-21 | 4,100.00 | 4,225.00 | 4,040.00 | 4,210.00 | 4,210.00 | 1,806,432 |
| 2025-01-20 | 4,090.00 | 4,185.00 | 4,005.00 | 4,045.00 | 4,045.00 | 888,929 |
| 2025-01-17 | 4,290.00 | 4,325.00 | 4,060.00 | 4,080.00 | 4,080.00 | 2,343,509 |
| 2025-01-16 | 4,420.00 | 4,460.00 | 4,265.00 | 4,290.00 | 4,290.00 | 1,257,453 |
| 2025-01-15 | 4,550.00 | 4,580.00 | 4,345.00 | 4,420.00 | 4,420.00 | 1,609,267 |
| 2025-01-14 | 4,315.00 | 4,490.00 | 4,315.00 | 4,465.00 | 4,465.00 | 1,906,781 |
| 2025-01-13 | 4,550.00 | 4,590.00 | 4,300.00 | 4,305.00 | 4,305.00 | 1,433,648 |
| 2025-01-10 | 4,505.00 | 4,630.00 | 4,430.00 | 4,530.00 | 4,530.00 | 2,266,661 |
| 2025-01-09 | 4,555.00 | 4,645.00 | 4,460.00 | 4,575.00 | 4,575.00 | 1,568,067 |
| 2025-01-08 | 4,580.00 | 4,580.00 | 4,280.00 | 4,470.00 | 4,470.00 | 2,866,124 |
| 2025-01-07 | 4,515.00 | 4,635.00 | 4,450.00 | 4,555.00 | 4,555.00 | 2,676,185 |
| 2025-01-06 | 4,500.00 | 4,560.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,937,570 |
| 2025-01-03 | 4,420.00 | 4,510.00 | 4,255.00 | 4,445.00 | 4,445.00 | 1,930,097 |
| 2025-01-02 | 4,170.00 | 4,450.00 | 4,170.00 | 4,385.00 | 4,385.00 | 2,259,748 |
| 2024-12-30 | 4,200.00 | 4,220.00 | 4,110.00 | 4,165.00 | 4,165.00 | 1,002,901 |
| 2024-12-27 | 4,230.00 | 4,260.00 | 4,110.00 | 4,190.00 | 4,190.00 | 1,009,322 |
| 2024-12-26 | 4,135.00 | 4,275.00 | 4,135.00 | 4,215.00 | 4,215.00 | 1,293,492 |
| 2024-12-24 | 4,100.00 | 4,155.00 | 4,065.00 | 4,135.00 | 4,135.00 | 224,222 |
| 2024-12-23 | 4,070.00 | 4,250.00 | 3,960.00 | 4,065.00 | 4,065.00 | 1,180,886 |
| 2024-12-20 | 3,950.00 | 4,050.00 | 3,690.00 | 4,040.00 | 4,040.00 | 1,955,868 |
| 2024-12-19 | 4,080.00 | 4,170.00 | 3,930.00 | 3,950.00 | 3,950.00 | 1,676,943 |
| 2024-12-18 | 4,260.00 | 4,320.00 | 4,050.00 | 4,070.00 | 4,070.00 | 2,355,601 |
| 2024-12-17 | 4,120.00 | 4,200.00 | 4,075.00 | 4,175.00 | 4,175.00 | 2,377,675 |
| 2024-12-16 | 3,895.00 | 4,120.00 | 3,895.00 | 4,110.00 | 4,110.00 | 2,869,404 |
| 2024-12-13 | 3,820.00 | 3,965.00 | 3,800.00 | 3,890.00 | 3,890.00 | 2,479,628 |
| 2024-12-12 | 3,900.00 | 3,965.00 | 3,800.00 | 3,820.00 | 3,820.00 | 3,241,387 |
| 2024-12-11 | 3,720.00 | 3,895.00 | 3,695.00 | 3,870.00 | 3,870.00 | 2,150,148 |
| 2024-12-10 | 3,800.00 | 3,835.00 | 3,680.00 | 3,715.00 | 3,715.00 | 1,328,052 |
| 2024-12-09 | 3,730.00 | 3,835.00 | 3,710.00 | 3,770.00 | 3,770.00 | 1,252,159 |
| 2024-12-06 | 3,750.00 | 3,850.00 | 3,610.00 | 3,730.00 | 3,730.00 | 1,440,830 |
| 2024-12-05 | 3,770.00 | 3,895.00 | 3,615.00 | 3,740.00 | 3,740.00 | 2,528,516 |
| 2024-12-04 | 3,890.00 | 3,930.00 | 3,720.00 | 3,770.00 | 3,770.00 | 2,062,353 |
| 2024-12-03 | 3,895.00 | 3,970.00 | 3,820.00 | 3,890.00 | 3,890.00 | 2,079,813 |
| 2024-12-02 | 3,930.00 | 3,930.00 | 3,755.00 | 3,880.00 | 3,880.00 | 2,705,513 |
| 2024-11-29 | 3,800.00 | 3,900.00 | 3,735.00 | 3,855.00 | 3,855.00 | 1,195,659 |
| 2024-11-28 | 3,750.00 | 3,790.00 | 3,665.00 | 3,775.00 | 3,775.00 | 609,836 |
| 2024-11-27 | 3,800.00 | 3,800.00 | 3,670.00 | 3,730.00 | 3,730.00 | 1,221,608 |
| 2024-11-26 | 3,770.00 | 3,780.00 | 3,550.00 | 3,730.00 | 3,730.00 | 1,529,755 |
| 2024-11-25 | 3,780.00 | 3,870.00 | 3,610.00 | 3,710.00 | 3,710.00 | 2,729,796 |
| 2024-11-22 | 3,645.00 | 3,780.00 | 3,575.00 | 3,730.00 | 3,730.00 | 1,925,691 |
| 2024-11-21 | 3,625.00 | 3,715.00 | 3,610.00 | 3,660.00 | 3,660.00 | 1,626,961 |
| 2024-11-20 | 3,580.00 | 3,650.00 | 3,525.00 | 3,625.00 | 3,625.00 | 1,855,776 |
| 2024-11-19 | 3,590.00 | 3,650.00 | 3,520.00 | 3,560.00 | 3,560.00 | 2,362,209 |
| 2024-11-15 | 3,480.00 | 3,600.00 | 3,395.00 | 3,415.00 | 3,415.00 | 3,048,988 |
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.