PAMPA INVESTMENTS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 4.500 | 4.500 | 4.470 | 4.470 | 4.470 | 5,083,824 |
| 2024-08-12 | 4.493 | 4.625 | 4.300 | 4.390 | 4.390 | 18,161,993 |
| 2024-08-09 | 4.505 | 4.505 | 4.461 | 4.492 | 4.492 | 20,033,870 |
| 2024-08-08 | 4.201 | 4.450 | 4.194 | 4.396 | 4.396 | 41,765,629 |
| 2024-08-07 | 4.210 | 4.350 | 4.160 | 4.194 | 4.194 | 32,191,455 |
| 2024-08-06 | 4.250 | 4.250 | 4.150 | 4.196 | 4.196 | 107,037,707 |
| 2024-08-05 | 4.300 | 4.300 | 4.110 | 4.245 | 4.245 | 59,178,419 |
| 2024-08-02 | 4.411 | 4.420 | 4.340 | 4.399 | 4.399 | 59,793,250 |
| 2024-08-01 | 4.750 | 4.750 | 4.400 | 4.421 | 4.421 | 233,564,639 |
| 2024-07-31 | 4.997 | 4.998 | 4.760 | 4.760 | 4.760 | 33,641,628 |
| 2024-07-30 | 5.150 | 5.150 | 4.890 | 4.900 | 4.900 | 45,255,479 |
| 2024-07-29 | 5.250 | 5.278 | 4.999 | 5.079 | 5.079 | 27,642,424 |
| 2024-07-26 | 5.332 | 5.332 | 5.220 | 5.242 | 5.242 | 24,711,034 |
| 2024-07-25 | 5.412 | 5.412 | 5.249 | 5.313 | 5.313 | 13,889,450 |
| 2024-07-24 | 5.418 | 5.450 | 5.320 | 5.413 | 5.413 | 17,721,390 |
| 2024-07-23 | 5.598 | 5.598 | 5.461 | 5.473 | 5.473 | 14,008,640 |
| 2024-07-22 | 5.700 | 5.700 | 5.598 | 5.598 | 5.598 | 6,411,615 |
| 2024-07-19 | 5.623 | 5.650 | 5.590 | 5.613 | 5.613 | 7,283,331 |
| 2024-07-18 | 5.660 | 5.779 | 5.590 | 5.623 | 5.623 | 10,132,847 |
| 2024-07-17 | 5.691 | 5.716 | 5.611 | 5.659 | 5.659 | 9,806,717 |
| 2024-07-15 | 5.740 | 5.788 | 5.710 | 5.739 | 5.739 | 3,888,847 |
| 2024-07-12 | 5.740 | 5.860 | 5.710 | 5.745 | 5.745 | 4,140 |
| 2024-07-11 | 5.810 | 5.897 | 5.788 | 5.822 | 5.822 | 500,000 |
| 2024-07-10 | 5.896 | 5.947 | 5.782 | 5.859 | 5.859 | 994,830 |
| 2024-07-09 | 5.960 | 6.030 | 5.850 | 5.947 | 5.947 | 1,108,118 |
| 2024-07-08 | 6.010 | 6.010 | 5.820 | 5.921 | 5.921 | 1,077,753 |
| 2024-07-05 | 5.788 | 5.880 | 5.738 | 5.815 | 5.815 | 471,126 |
| 2024-07-04 | 5.769 | 5.899 | 5.701 | 5.737 | 5.737 | 667,449 |
| 2024-07-03 | 5.898 | 5.898 | 5.700 | 5.832 | 5.832 | 1,262,040 |
| 2024-07-02 | 5.700 | 5.800 | 5.600 | 5.702 | 5.702 | 5,294,067 |
| 2024-07-01 | 5.700 | 5.840 | 5.670 | 5.689 | 5.689 | 1,580,907 |
| 2024-06-28 | 5.799 | 5.886 | 5.799 | 5.803 | 5.803 | 2,061,595 |
| 2024-06-27 | 5.949 | 5.969 | 5.910 | 5.933 | 5.933 | 2,518,563 |
| 2024-06-26 | 5.970 | 6.040 | 5.960 | 5.985 | 5.985 | 283,908 |
| 2024-06-25 | 5.940 | 6.050 | 5.940 | 5.958 | 5.958 | 695,178 |
| 2024-06-24 | 5.965 | 5.965 | 5.950 | 5.965 | 5.965 | 73,000 |
| 2024-06-21 | 5.950 | 6.113 | 5.950 | 5.950 | 5.950 | 11,145,672 |
| 2024-06-19 | 6.250 | 6.250 | 6.110 | 6.175 | 6.175 | 1,984,277 |
| 2024-06-18 | 6.190 | 6.190 | 6.100 | 6.149 | 6.149 | 506,582 |
| 2024-06-17 | 6.140 | 6.140 | 6.126 | 6.127 | 6.127 | 25,000 |
| 2024-06-14 | 6.150 | 6.158 | 6.117 | 6.127 | 6.127 | 838,256 |
| 2024-06-13 | 6.298 | 6.298 | 6.180 | 6.187 | 6.187 | 657,129 |
| 2024-06-12 | 6.295 | 6.300 | 6.141 | 6.299 | 6.299 | 807,620 |
| 2024-06-11 | 6.111 | 6.380 | 6.111 | 6.245 | 6.245 | 2,686,477 |
| 2024-06-10 | 6.375 | 6.468 | 6.300 | 6.375 | 6.375 | 8,021,889 |
| 2024-06-07 | 6.486 | 6.550 | 6.400 | 6.469 | 6.469 | 100,000 |
| 2024-06-06 | 6.490 | 6.500 | 6.400 | 6.401 | 6.401 | 250,000 |
| 2024-06-05 | 6.500 | 6.500 | 6.400 | 6.482 | 6.482 | 188,296 |
| 2024-06-04 | 6.440 | 6.457 | 6.300 | 6.400 | 6.400 | 1,230,020 |
| 2024-06-03 | 6.440 | 6.660 | 6.440 | 6.470 | 6.470 | 1,104,884 |
| 2024-05-31 | 6.670 | 6.670 | 6.600 | 6.670 | 6.670 | 16,071,564 |
| 2024-05-30 | 6.570 | 6.570 | 6.500 | 6.518 | 6.518 | 700,000 |
| 2024-05-29 | 6.588 | 6.623 | 6.520 | 6.597 | 6.597 | 484,123 |
| 2024-05-28 | 6.650 | 6.650 | 6.530 | 6.623 | 6.623 | 1,800,000 |
| 2024-05-27 | 6.520 | 6.599 | 6.520 | 6.525 | 6.525 | 932,052 |
| 2024-05-24 | 6.589 | 6.589 | 6.405 | 6.451 | 6.451 | 509,345 |
| 2024-05-23 | 6.500 | 6.530 | 6.500 | 6.504 | 6.504 | 3,003,407 |
| 2024-05-22 | 6.500 | 6.700 | 6.490 | 6.525 | 6.525 | 681,374 |
| 2024-05-20 | 6.690 | 6.690 | 6.668 | 6.668 | 6.668 | 33,133 |
| 2024-05-17 | 6.700 | 6.800 | 6.700 | 6.703 | 6.703 | 50,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0002 CLP |
| 2026-04-17 | 0.0001 CLP |
| 2024-05-13 | 0.0003 CLP |
| 2023-12-15 | 0.0002 CLP |
| 2023-05-19 | 0.0016 CLP |
| 2022-06-17 | 0.0006 CLP |
| 2022-05-13 | 0.0008 CLP |
| 2022-01-12 | 0.0008 CLP |
| 2021-05-13 | 0.0000 CLP |
| 2020-06-11 | 0.0000 CLP |
| 2019-12-13 | 0.0000 CLP |
| 2019-09-16 | 0.0000 CLP |
| 2019-06-13 | 0.0000 CLP |
| 2019-05-10 | 0.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.