PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	6.670	6.790	6.660	6.679	6.678	2,063,367
2023-05-26	6.717	6.900	6.717	6.753	6.752	1,245,745
2023-05-25	6.690	6.901	6.600	6.692	6.691	1,693,676
2023-05-24	6.800	7.000	6.700	6.790	6.789	4,368,460
2023-05-23	6.998	7.171	6.950	7.010	7.009	1,660,769
2023-05-22	7.050	7.190	7.000	7.043	7.042	4,649,971
2023-05-19	7.037	7.150	6.990	7.037	7.036	5,964,928
2023-05-18	8.200	8.300	8.150	8.187	8.185	2,527,023
2023-05-17	8.189	8.350	8.102	8.139	8.137	1,972,970
2023-05-16	8.190	8.280	7.970	8.190	8.188	6,132,732
2023-05-15	7.950	8.100	7.900	7.974	7.972	1,460,395
2023-05-12	7.700	8.000	7.700	7.709	7.707	1,699,434
2023-05-11	7.650	7.900	7.482	7.650	7.648	7,120,287
2023-05-10	7.429	7.540	7.400	7.443	7.441	3,132,365
2023-05-09	7.410	7.780	7.400	7.437	7.435	3,809,810
2023-05-08	7.700	7.700	7.570	7.700	7.698	26,195,196
2023-05-05	7.448	7.499	7.038	7.463	7.461	1,549,038
2023-05-04	7.150	7.150	7.000	7.038	7.036	4,067,580
2023-05-03	6.750	7.250	6.750	6.750	6.748	15,306,622
2023-05-02	7.250	7.250	6.849	7.094	7.092	4,207,749
2023-04-28	7.020	7.200	7.020	7.151	7.149	599,098
2023-04-27	7.149	7.200	6.910	7.143	7.141	3,756,468
2023-04-26	6.889	6.990	6.705	6.777	6.775	1,627,525
2023-04-25	6.850	7.000	6.780	6.815	6.813	2,227,428
2023-04-24	6.900	6.950	6.620	6.873	6.871	740,016
2023-04-21	6.500	7.150	6.400	6.485	6.483	3,354,402
2023-04-20	7.300	7.406	7.250	7.288	7.286	3,027,019
2023-04-19	7.420	7.480	7.400	7.454	7.452	241,801
2023-04-18	7.402	7.600	7.401	7.459	7.457	1,065,966
2023-04-17	7.481	7.600	7.416	7.499	7.497	1,377,617
2023-04-14	7.460	7.510	7.301	7.491	7.489	315,817
2023-04-13	7.531	7.550	7.400	7.512	7.510	3,307,161
2023-04-12	7.589	7.690	7.450	7.593	7.591	1,616,091
2023-04-11	7.500	7.600	7.420	7.502	7.500	3,627,221
2023-04-10	7.501	7.521	7.360	7.484	7.482	3,404,383
2023-04-06	7.610	7.649	7.400	7.509	7.507	3,133,421
2023-04-05	7.360	7.500	7.200	7.409	7.407	1,878,131
2023-04-04	7.203	7.580	7.203	7.314	7.312	561,696
2023-04-03	7.620	7.722	7.500	7.643	7.641	306,506
2023-03-31	7.650	7.650	7.200	7.646	7.644	4,615,498
2023-03-30	7.650	7.650	7.644	7.644	7.642	4,154,847
2023-03-29	7.500	7.600	7.351	7.500	7.498	31,979,166
2023-03-28	7.510	7.698	7.334	7.527	7.525	2,535,392
2023-03-27	7.410	7.422	7.300	7.334	7.332	1,437,703
2023-03-24	7.400	7.500	7.240	7.421	7.419	200,000
2023-03-23	7.700	7.700	7.388	7.469	7.467	21,286,153
2023-03-22	7.322	7.505	7.300	7.386	7.384	580,165
2023-03-21	7.590	7.590	7.151	7.509	7.507	1,634,846
2023-03-20	7.300	7.300	7.056	7.300	7.298	51,099,658
2023-03-17	7.056	7.500	7.056	7.056	7.054	354,489,827
2023-03-16	7.350	7.700	7.130	7.350	7.348	26,529,551
2023-03-15	7.400	7.449	7.090	7.400	7.398	37,322,960
2023-03-14	7.300	7.540	7.300	7.328	7.326	3,485,587
2023-03-13	7.450	7.487	7.140	7.450	7.448	6,542,482
2023-03-10	7.510	7.800	7.510	7.510	7.508	19,211,875
2023-03-09	7.811	8.189	7.811	7.811	7.809	5,192,905
2023-03-08	7.900	8.000	7.810	7.908	7.906	3,444,789
2023-03-07	8.000	8.200	7.830	8.000	7.998	7,732,611
2023-03-06	8.000	8.200	7.950	7.995	7.993	1,531,780
2023-03-03	8.060	8.469	8.060	8.060	8.058	22,749,996

← NewerPage 15 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.