Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,260.00 | 5,260.00 | 5,170.00 | 5,240.00 | 5,240.00 | 884,400 |
| 2026-10-15 | 5,230.00 | 5,265.00 | 5,140.00 | 5,205.00 | 5,205.00 | 735,269 |
| 2026-10-14 | 5,190.00 | 5,295.00 | 5,160.00 | 5,220.00 | 5,220.00 | 716,362 |
| 2026-10-13 | 5,190.00 | 5,290.00 | 5,180.00 | 5,235.00 | 5,235.00 | 1,193,221 |
| 2026-10-09 | 5,160.00 | 5,270.00 | 5,140.00 | 5,190.00 | 5,190.00 | 850,961 |
| 2026-10-08 | 5,200.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 907,905 |
| 2026-10-07 | 5,265.00 | 5,300.00 | 5,140.00 | 5,150.00 | 5,150.00 | 881,280 |
| 2026-10-06 | 5,150.00 | 5,340.00 | 5,100.00 | 5,265.00 | 5,265.00 | 1,168,141 |
| 2026-10-05 | 4,982.50 | 5,170.00 | 4,980.00 | 5,130.00 | 5,130.00 | 796,650 |
| 2026-10-02 | 4,940.00 | 5,015.00 | 4,877.50 | 4,972.50 | 4,972.50 | 562,425 |
| 2026-10-01 | 5,030.00 | 5,030.00 | 4,917.50 | 4,942.50 | 4,942.50 | 836,847 |
| 2026-09-30 | 4,970.00 | 5,100.00 | 4,950.00 | 5,030.00 | 5,030.00 | 936,632 |
| 2026-09-29 | 4,997.50 | 4,997.50 | 4,860.00 | 4,950.00 | 4,950.00 | 953,698 |
| 2026-09-28 | 5,075.00 | 5,130.00 | 4,940.00 | 4,970.00 | 4,970.00 | 1,225,513 |
| 2026-09-25 | 5,045.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1,117,672 |
| 2026-09-24 | 5,200.00 | 5,205.00 | 5,080.00 | 5,085.00 | 5,085.00 | 765,690 |
| 2026-09-23 | 5,180.00 | 5,250.00 | 5,110.00 | 5,165.00 | 5,165.00 | 502,408 |
| 2026-09-22 | 5,175.00 | 5,245.00 | 5,120.00 | 5,180.00 | 5,180.00 | 454,690 |
| 2026-09-21 | 5,170.00 | 5,240.00 | 5,110.00 | 5,185.00 | 5,185.00 | 699,336 |
| 2026-09-18 | 5,320.00 | 5,425.00 | 5,190.00 | 5,215.00 | 5,215.00 | 585,084 |
| 2026-09-17 | 5,365.00 | 5,435.00 | 5,315.00 | 5,335.00 | 5,335.00 | 1,209,634 |
| 2026-09-16 | 5,545.00 | 5,545.00 | 5,335.00 | 5,375.00 | 5,375.00 | 924,932 |
| 2026-09-15 | 5,540.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | 1,392,887 |
| 2026-09-14 | 5,505.00 | 5,630.00 | 5,490.00 | 5,535.00 | 5,535.00 | 1,359,550 |
| 2026-09-11 | 5,645.00 | 5,645.00 | 5,500.00 | 5,525.00 | 5,525.00 | 983,792 |
| 2026-09-10 | 5,480.00 | 5,665.00 | 5,450.00 | 5,655.00 | 5,655.00 | 2,001,764 |
| 2026-09-09 | 5,500.00 | 5,550.00 | 5,450.00 | 5,485.00 | 5,485.00 | 610,674 |
| 2026-09-08 | 5,400.00 | 5,510.00 | 5,380.00 | 5,485.00 | 5,485.00 | 1,110,200 |
| 2026-09-07 | 5,400.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | 277,805 |
| 2026-09-04 | 5,425.00 | 5,445.00 | 5,310.00 | 5,365.00 | 5,365.00 | 590,401 |
| 2026-09-03 | 5,495.00 | 5,595.00 | 5,350.00 | 5,385.00 | 5,385.00 | 790,160 |
| 2026-09-02 | 5,370.00 | 5,500.00 | 5,340.00 | 5,485.00 | 5,485.00 | 870,771 |
| 2026-09-01 | 5,240.00 | 5,395.00 | 5,240.00 | 5,360.00 | 5,360.00 | 985,085 |
| 2026-08-31 | 5,200.00 | 5,325.00 | 5,175.00 | 5,240.00 | 5,240.00 | 1,183,444 |
| 2026-08-28 | 5,190.00 | 5,265.00 | 5,150.00 | 5,175.00 | 5,175.00 | 802,352 |
| 2026-08-27 | 5,170.00 | 5,250.00 | 5,125.00 | 5,215.00 | 5,215.00 | 923,305 |
| 2026-08-26 | 5,145.00 | 5,195.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1,177,801 |
| 2026-08-25 | 5,155.00 | 5,190.00 | 5,030.00 | 5,085.00 | 5,085.00 | 1,256,233 |
| 2026-08-24 | 5,080.00 | 5,190.00 | 5,000.00 | 5,150.00 | 5,150.00 | 896,629 |
| 2026-08-21 | 5,065.00 | 5,160.00 | 4,990.00 | 5,055.00 | 5,055.00 | 1,187,414 |
| 2026-08-20 | 5,020.00 | 5,110.00 | 5,005.00 | 5,030.00 | 5,030.00 | 1,228,454 |
| 2026-08-19 | 4,955.00 | 5,100.00 | 4,955.00 | 5,005.00 | 5,005.00 | 1,045,034 |
| 2026-08-18 | 5,000.00 | 5,100.00 | 4,932.50 | 4,955.00 | 4,955.00 | 761,717 |
| 2026-08-17 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0 |
| 2026-08-14 | 5,070.00 | 5,090.00 | 4,927.50 | 4,990.00 | 4,990.00 | 1,057,097 |
| 2026-08-13 | 5,070.00 | 5,100.00 | 4,965.00 | 5,000.00 | 5,000.00 | 881,736 |
| 2026-08-12 | 5,080.00 | 5,140.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1,369,529 |
| 2026-08-11 | 5,245.00 | 5,350.00 | 5,025.00 | 5,080.00 | 5,080.00 | 1,301,416 |
| 2026-08-10 | 5,215.00 | 5,275.00 | 5,140.00 | 5,240.00 | 5,240.00 | 952,064 |
| 2026-08-07 | 5,215.00 | 5,300.00 | 5,150.00 | 5,205.00 | 5,205.00 | 1,076,053 |
| 2026-08-06 | 5,310.00 | 5,375.00 | 5,165.00 | 5,185.00 | 5,185.00 | 1,078,208 |
| 2026-08-05 | 5,405.00 | 5,475.00 | 5,260.00 | 5,310.00 | 5,310.00 | 1,279,441 |
| 2026-08-04 | 5,505.00 | 5,505.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1,111,443 |
| 2026-08-03 | 5,555.00 | 5,555.00 | 5,440.00 | 5,500.00 | 5,500.00 | 736,310 |
| 2026-07-31 | 5,540.00 | 5,650.00 | 5,470.00 | 5,555.00 | 5,555.00 | 685,871 |
| 2026-07-30 | 5,450.00 | 5,570.00 | 5,205.00 | 5,535.00 | 5,535.00 | 1,101,984 |
| 2026-07-29 | 5,470.00 | 5,560.00 | 5,320.00 | 5,370.00 | 5,370.00 | 1,107,817 |
| 2026-07-28 | 5,490.00 | 5,600.00 | 5,350.00 | 5,450.00 | 5,450.00 | 987,035 |
| 2026-07-27 | 5,510.00 | 5,545.00 | 5,435.00 | 5,475.00 | 5,475.00 | 889,400 |
| 2026-07-24 | 5,625.00 | 5,665.00 | 5,505.00 | 5,515.00 | 5,515.00 | 819,283 |
Page 1 of 21 · 1,237 trading daysOlder →
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.