PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	6.102	6.140	6.062	6.122	6.121	135,975
2023-11-22	6.040	6.071	5.999	6.040	6.039	453,834
2023-11-21	6.100	6.295	6.000	6.005	6.004	500,000
2023-11-20	6.293	6.340	6.100	6.301	6.300	300
2023-11-17	6.098	6.098	6.000	6.017	6.016	555,554
2023-11-16	5.910	6.240	5.800	5.868	5.867	338,667
2023-11-15	6.280	6.350	6.200	6.308	6.307	1,383,771
2023-11-14	6.299	6.400	6.100	6.242	6.241	1,288,311
2023-11-13	6.502	6.502	5.876	6.502	6.501	7,340,525
2023-11-10	5.912	5.912	5.900	5.912	5.911	1,871,759
2023-11-09	6.000	6.000	5.942	6.000	5.999	6,939,280
2023-11-08	5.750	5.800	5.749	5.769	5.768	3,930,285
2023-11-07	5.750	5.920	5.750	5.758	5.757	5,458,836
2023-11-06	5.860	5.901	5.650	5.860	5.859	7,898,538
2023-11-03	5.923	6.055	5.923	6.002	6.001	1,641,785
2023-11-02	5.700	5.796	5.600	5.693	5.692	1,801,072
2023-10-31	5.750	5.866	5.750	5.786	5.785	500,000
2023-10-30	5.859	6.100	5.799	5.853	5.852	392,751
2023-10-26	5.999	6.041	5.999	6.041	6.040	4,647,987
2023-10-25	5.800	6.040	5.770	5.812	5.811	1,765,427
2023-10-24	6.020	6.064	6.020	6.055	6.054	358,647
2023-10-23	6.150	6.180	6.000	6.064	6.063	942,868
2023-10-20	6.180	6.200	6.020	6.180	6.179	12,842,849
2023-10-19	6.399	6.400	6.300	6.400	6.399	84,860
2023-10-18	6.400	6.500	6.400	6.400	6.399	500,000
2023-10-17	6.600	6.650	6.530	6.564	6.563	25,145
2023-10-16	6.530	6.530	6.500	6.530	6.529	48,769
2023-10-13	6.450	6.470	6.450	6.450	6.449	9,415,083
2023-10-12	6.503	6.600	6.413	6.556	6.555	2,362,080
2023-10-11	6.450	6.450	6.393	6.413	6.412	200,025
2023-10-10	6.470	6.470	6.410	6.458	6.457	556,037
2023-10-06	6.250	6.400	5.970	6.250	6.249	6,000,000
2023-10-05	5.970	6.578	5.970	5.970	5.969	6,866,919
2023-10-04	6.250	6.500	6.175	6.331	6.330	822,278
2023-10-03	6.490	6.615	6.490	6.500	6.499	2,917,565
2023-10-02	6.700	6.910	6.610	6.674	6.673	1,512,647
2023-09-29	6.990	6.990	6.888	6.908	6.907	545,711
2023-09-28	6.696	6.696	6.400	6.626	6.625	100,067
2023-09-27	6.609	6.609	6.450	6.464	6.463	2,234,423
2023-09-26	6.690	6.690	6.438	6.690	6.689	17,279,747
2023-09-25	6.490	6.660	6.417	6.488	6.487	3,709,608
2023-09-22	6.700	6.892	6.650	6.663	6.662	1,177,921
2023-09-21	6.799	6.800	6.652	6.796	6.795	1,341,573
2023-09-20	6.712	7.019	6.540	6.719	6.718	1,336,956
2023-09-15	6.810	7.100	6.810	6.810	6.809	361,190,802
2023-09-14	6.954	6.991	6.890	6.967	6.966	1,655,743
2023-09-13	6.851	6.940	6.850	6.851	6.850	6,559,655
2023-09-12	6.900	6.919	6.880	6.888	6.887	594,074
2023-09-11	6.899	6.910	6.880	6.884	6.883	382,702
2023-09-08	6.810	6.973	6.810	6.888	6.887	1,201,043
2023-09-07	6.909	6.909	6.800	6.873	6.872	641,101
2023-09-06	6.860	6.997	6.850	6.923	6.922	2,087,051
2023-09-05	6.849	6.951	6.802	6.846	6.845	2,769,142
2023-09-04	6.850	6.900	6.790	6.829	6.828	674,674
2023-09-01	6.796	7.096	6.751	6.784	6.783	650,523
2023-08-31	6.850	7.050	6.850	6.850	6.849	56,271,727
2023-08-30	6.990	7.050	6.820	6.962	6.961	344,228
2023-08-29	7.090	7.090	7.001	7.055	7.054	888,586
2023-08-28	6.910	7.050	6.851	6.922	6.921	2,105,263
2023-08-25	7.100	7.100	6.940	6.995	6.994	708,305

← NewerPage 13 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.