PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	8.200	8.861	8.032	8.200	8.198	8,524,263
2023-03-01	8.450	8.600	8.230	8.450	8.448	50,785,654
2023-02-28	8.540	8.997	8.540	8.540	8.538	61,607,054
2023-02-27	8.720	8.998	8.720	8.720	8.717	6,379,037
2023-02-24	8.810	8.989	8.780	8.812	8.809	800,963
2023-02-23	8.850	8.970	8.801	8.890	8.887	3,255,522
2023-02-22	8.900	9.189	8.700	8.900	8.897	19,196,979
2023-02-21	8.914	9.300	8.902	8.914	8.911	7,405,539
2023-02-20	9.000	9.240	8.950	9.046	9.043	112,802,182
2023-02-17	8.995	9.220	8.700	8.995	8.992	15,902,135
2023-02-16	9.220	9.300	8.900	9.237	9.234	1,378,865
2023-02-15	8.800	8.900	8.620	8.800	8.797	13,198,216
2023-02-14	8.588	8.700	8.400	8.588	8.586	20,088,732
2023-02-13	8.500	8.629	8.200	8.524	8.522	114,946,971
2023-02-10	8.200	8.250	7.902	8.206	8.204	1,412,776
2023-02-09	7.856	7.980	7.800	7.865	7.863	515,546
2023-02-08	7.651	8.000	7.650	7.723	7.721	2,559,757
2023-02-07	7.743	7.950	7.743	7.932	7.930	263,140
2023-02-06	7.870	7.950	7.601	7.870	7.868	7,325,824
2023-02-03	7.700	7.813	7.650	7.700	7.698	4,611,271
2023-02-02	7.939	8.000	7.895	7.895	7.893	5,674,820
2023-02-01	7.900	8.100	7.900	7.939	7.937	1,245,894
2023-01-31	8.044	8.044	7.750	8.044	8.042	19,087,151
2023-01-30	7.600	7.750	7.050	7.600	7.598	8,701,779
2023-01-27	7.730	7.900	7.730	7.776	7.774	10,315,221
2023-01-26	7.721	7.900	7.350	7.732	7.730	1,615,375
2023-01-25	7.350	7.500	7.350	7.453	7.451	11,043,832
2023-01-24	7.361	7.500	7.100	7.381	7.379	2,107,739
2023-01-23	7.049	7.260	7.049	7.095	7.093	2,639,762
2023-01-20	6.926	7.150	6.926	7.028	7.026	25,961,111
2023-01-19	6.926	7.110	6.800	6.926	6.924	11,657,782
2023-01-18	7.110	7.127	7.100	7.110	7.108	214,903
2023-01-17	6.984	7.099	6.980	6.984	6.982	20,839,672
2023-01-16	6.931	6.931	6.850	6.882	6.880	3,410,643
2023-01-13	6.940	7.085	6.901	6.931	6.929	57,291
2023-01-12	7.000	7.198	6.900	7.144	7.142	5,144
2023-01-11	7.039	7.116	6.800	7.104	7.102	486,768
2023-01-10	6.930	6.950	6.800	6.889	6.887	2,483,216
2023-01-09	6.800	6.950	6.800	6.929	6.927	9,379,013
2023-01-06	6.750	6.770	6.749	6.750	6.748	3,080,657
2023-01-05	6.790	6.790	6.600	6.776	6.774	9,059,437
2023-01-04	6.681	6.770	6.600	6.653	6.651	755,744
2023-01-03	6.700	6.890	6.510	6.538	6.536	12,164,300
2022-12-30	6.710	6.980	6.710	6.710	6.708	23,166,750
2022-12-29	6.770	6.930	6.701	6.841	6.839	1,876,899
2022-12-28	7.020	7.020	6.900	6.975	6.973	2,967,754
2022-12-27	6.950	7.200	6.950	6.950	6.948	5,692,285
2022-12-26	7.200	7.200	7.000	7.166	7.164	1,268,489
2022-12-23	7.250	7.250	7.200	7.200	7.198	2,654,190
2022-12-22	7.170	7.250	7.021	7.156	7.154	164,106
2022-12-21	7.285	7.297	7.200	7.220	7.218	100,573
2022-12-20	7.250	7.250	7.200	7.202	7.200	24,364,345
2022-12-19	7.300	7.302	7.300	7.302	7.300	908,272
2022-12-16	7.210	7.350	7.210	7.210	7.208	18,075,509
2022-12-15	7.360	7.600	7.350	7.474	7.472	253,390
2022-12-14	7.700	7.700	7.698	7.698	7.696	649,261
2022-12-13	7.700	8.000	7.700	7.700	7.698	1,414,265
2022-12-12	7.650	7.650	7.610	7.633	7.631	1,720,691
2022-12-09	7.690	7.690	7.650	7.655	7.653	430,135
2022-12-07	7.799	7.799	7.640	7.686	7.684	1,801,809

← NewerPage 16 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.