PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	6.490	6.530	6.390	6.406	6.406	397,768
2024-02-19	6.570	6.600	6.400	6.533	6.533	1,142,533
2024-02-16	6.410	6.454	6.300	6.437	6.437	4,245,476
2024-02-15	6.299	6.300	6.176	6.268	6.268	2,999,422
2024-02-14	6.192	6.195	6.159	6.192	6.192	1,457,659
2024-02-13	6.195	6.250	6.150	6.195	6.195	1,217,333
2024-02-12	6.299	6.299	5.945	6.233	6.233	1,890,603
2024-02-09	5.921	5.946	5.921	5.945	5.945	383,671
2024-02-08	6.030	6.080	5.960	6.015	6.015	1,786,009
2024-02-07	6.031	6.090	5.960	6.030	6.030	3,220,349
2024-02-06	5.960	6.103	5.960	6.033	6.033	3,135,627
2024-02-05	6.070	6.110	6.070	6.079	6.079	4,292,839
2024-02-02	6.100	6.500	6.070	6.340	6.340	393,675
2024-02-01	6.500	6.570	6.460	6.500	6.500	483,533
2024-01-31	6.500	6.690	6.480	6.500	6.500	5,017,759
2024-01-30	6.580	6.580	6.500	6.516	6.516	1,361,836
2024-01-29	6.500	6.580	6.500	6.500	6.500	1,344,422
2024-01-26	6.502	6.600	6.500	6.532	6.532	49,916
2024-01-25	6.500	6.650	6.500	6.500	6.500	8,554,496
2024-01-24	6.650	6.799	6.601	6.675	6.675	235,969
2024-01-23	6.700	6.700	6.550	6.700	6.700	6,681,742
2024-01-22	6.646	6.646	6.500	6.522	6.522	488,537
2024-01-19	6.500	6.580	6.480	6.492	6.492	1,352,308
2024-01-18	6.501	6.534	6.498	6.503	6.503	993,062
2024-01-17	6.500	6.531	6.451	6.500	6.500	53,542,483
2024-01-16	6.500	6.700	6.500	6.531	6.531	4,042,401
2024-01-15	6.600	6.607	6.500	6.589	6.589	2,856,521
2024-01-12	6.600	6.600	6.500	6.545	6.545	234,123
2024-01-11	6.600	6.900	6.500	6.600	6.600	5,900,000
2024-01-10	6.599	6.650	6.500	6.601	6.601	209,079
2024-01-09	6.595	6.900	6.595	6.626	6.626	668,330
2024-01-08	6.808	6.815	6.770	6.793	6.793	634,599
2024-01-05	6.800	6.800	6.500	6.770	6.770	1,957,996
2024-01-04	6.709	6.870	6.700	6.708	6.708	221,800
2024-01-03	6.848	6.982	6.846	6.852	6.852	396,448
2024-01-02	7.000	7.027	6.980	7.027	7.027	672,649
2023-12-29	7.099	7.099	6.810	7.099	7.099	7,362,873
2023-12-28	7.090	7.250	6.900	7.026	7.026	2,044,338
2023-12-27	6.750	6.940	6.750	6.811	6.811	1,560,534
2023-12-26	6.890	6.950	6.698	6.801	6.801	28,015
2023-12-22	6.600	6.699	6.500	6.639	6.639	73,785,586
2023-12-21	6.500	6.500	6.400	6.485	6.485	152,751
2023-12-20	6.411	6.530	6.310	6.458	6.458	2,861,355
2023-12-19	6.449	6.500	6.400	6.444	6.444	300,100
2023-12-18	6.390	6.611	6.390	6.399	6.399	4,895,710
2023-12-15	6.599	6.760	6.510	6.599	6.599	13,247,673
2023-12-14	6.769	6.770	6.600	6.759	6.758	2,584,566
2023-12-13	6.510	6.510	6.331	6.480	6.479	2,223,888
2023-12-12	6.390	6.420	6.330	6.400	6.399	484,557
2023-12-11	6.366	6.430	6.359	6.368	6.367	1,774,290
2023-12-07	6.539	6.539	6.300	6.531	6.530	5,394,011
2023-12-06	6.300	6.300	6.220	6.299	6.298	1,581,753
2023-12-05	6.200	6.250	6.180	6.224	6.223	1,042,104
2023-12-04	6.280	6.400	6.280	6.290	6.289	530,278
2023-12-01	6.500	6.500	6.200	6.407	6.406	983,592
2023-11-30	6.350	6.350	5.950	6.350	6.349	43,568,918
2023-11-29	6.050	6.050	6.039	6.039	6.038	145,382
2023-11-28	5.956	6.070	5.910	5.951	5.950	389,260
2023-11-27	5.950	6.090	5.910	5.940	5.939	610,650
2023-11-24	6.130	6.151	6.090	6.090	6.089	128,295

← NewerPage 12 of 21 · 1,247 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.