PAMPA INVESTMENTS S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	6.750	6.750	6.700	6.750	6.750	10,299,575
2024-05-15	6.780	6.800	6.780	6.780	6.780	706,745
2024-05-14	6.800	6.830	6.800	6.800	6.800	5,554,289
2024-05-13	6.880	6.995	6.838	6.838	6.838	307,381
2024-05-10	6.840	6.840	6.740	6.810	6.810	384,053
2024-05-09	6.840	6.900	6.840	6.840	6.840	1,745,361
2024-05-08	6.839	6.839	6.810	6.827	6.827	768,120
2024-05-07	6.840	6.850	6.810	6.840	6.840	1,915,312
2024-05-06	6.739	6.847	6.739	6.810	6.810	1,628,071
2024-05-03	6.850	6.850	6.847	6.847	6.847	433,548
2024-05-02	6.830	6.850	6.700	6.799	6.799	2,663,286
2024-04-30	6.835	6.835	6.833	6.833	6.833	988,170
2024-04-29	6.900	6.900	6.750	6.900	6.900	1,657,480
2024-04-26	6.799	6.799	6.531	6.669	6.669	673,449
2024-04-25	6.650	6.650	6.480	6.531	6.531	659,633
2024-04-24	6.727	6.799	6.481	6.646	6.646	1,023,916
2024-04-23	6.799	6.849	6.731	6.799	6.799	1,730,330
2024-04-22	6.849	6.849	6.768	6.849	6.849	1,630,546
2024-04-19	6.880	6.880	6.750	6.874	6.874	1,017,001
2024-04-18	6.900	6.900	6.850	6.900	6.900	1,241,906
2024-04-17	6.880	6.900	6.749	6.844	6.844	1,082,083
2024-04-16	6.790	6.870	6.720	6.763	6.763	200,000
2024-04-15	6.871	6.940	6.869	6.869	6.869	518,058
2024-04-12	6.930	7.110	6.930	6.933	6.933	2,432,861
2024-04-11	7.000	7.000	6.940	7.000	7.000	4,479,230
2024-04-10	7.000	7.000	6.955	6.988	6.988	2,081,665
2024-04-09	6.940	6.950	6.910	6.931	6.931	407,954
2024-04-08	6.910	6.910	6.799	6.827	6.827	903,097
2024-04-05	6.900	6.900	6.500	6.781	6.781	758,493
2024-04-04	6.799	6.803	6.710	6.723	6.723	4,477
2024-04-03	6.820	6.820	6.800	6.803	6.803	61,495
2024-04-02	6.832	6.870	6.800	6.821	6.821	3,615,751
2024-04-01	6.860	6.950	6.700	6.855	6.855	12,110,951
2024-03-28	6.870	6.981	6.870	6.876	6.876	920,079
2024-03-27	6.899	6.900	6.730	6.866	6.866	166,270
2024-03-26	6.837	6.890	6.700	6.787	6.787	1,891,991
2024-03-25	6.899	6.978	6.725	6.853	6.853	700,000
2024-03-22	6.999	6.999	6.830	6.999	6.999	23,841,979
2024-03-21	6.800	6.995	6.800	6.828	6.828	1,956,629
2024-03-20	6.861	6.996	6.849	6.856	6.856	2,032,037
2024-03-19	6.761	6.850	6.750	6.775	6.775	2,022,537
2024-03-18	7.000	7.000	6.992	6.992	6.992	201,737
2024-03-15	7.000	7.000	6.900	7.000	7.000	41,772,779
2024-03-14	6.900	6.900	6.899	6.899	6.899	922,074
2024-03-13	7.000	7.000	6.900	6.999	6.999	184,067
2024-03-12	6.921	7.110	6.921	6.990	6.990	2,433,989
2024-03-11	6.990	7.000	6.700	6.992	6.992	641,491
2024-03-08	6.700	6.800	6.700	6.705	6.705	1,566,888
2024-03-07	6.800	6.800	6.724	6.800	6.800	1,448,673
2024-03-06	6.700	6.893	6.620	6.724	6.724	1,916,704
2024-03-05	6.610	6.740	6.510	6.625	6.625	1,866,482
2024-03-04	6.814	7.100	6.801	6.813	6.813	4,140,217
2024-03-01	7.000	7.032	6.870	6.996	6.996	2,274,286
2024-02-29	6.870	7.100	6.650	6.870	6.870	16,025,568
2024-02-28	6.640	6.640	6.580	6.603	6.603	146,634
2024-02-27	6.558	6.558	6.500	6.546	6.546	876,022
2024-02-26	6.390	6.450	6.388	6.434	6.434	13,179,213
2024-02-23	6.301	6.500	6.300	6.388	6.388	342,879
2024-02-22	6.500	6.560	6.400	6.426	6.426	36,414,139
2024-02-21	6.500	6.543	6.406	6.500	6.500	10,304,714

← NewerPage 11 of 21 · 1,244 trading daysOlder →

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.