PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	7.941	8.199	7.941	7.984	7.982	2,215,618
2022-09-05	7.935	8.049	7.850	7.930	7.928	1,262,035
2022-09-02	7.554	8.000	7.500	7.595	7.593	3,935,997
2022-09-01	7.537	7.689	7.537	7.537	7.535	9,385,618
2022-08-31	7.689	7.769	7.500	7.689	7.687	14,351,206
2022-08-30	7.600	7.950	7.600	7.600	7.598	5,305,725
2022-08-29	7.950	8.100	7.800	7.950	7.948	38,000,000
2022-08-26	7.980	7.999	7.551	7.980	7.978	17,323,040
2022-08-25	7.900	7.950	7.710	7.900	7.898	16,006,170
2022-08-24	7.720	7.760	7.605	7.711	7.709	155,717
2022-08-23	7.700	7.720	7.550	7.700	7.698	65,542,923
2022-08-22	7.680	7.850	7.640	7.680	7.678	6,379,934
2022-08-19	7.651	7.880	7.649	7.685	7.683	2,944,735
2022-08-18	7.890	7.975	7.800	7.890	7.888	5,834,075
2022-08-17	8.000	8.000	7.800	7.977	7.975	409,786
2022-08-16	7.950	8.200	7.950	7.950	7.948	8,455,207
2022-08-12	8.000	8.100	7.899	8.000	7.998	8,737,324
2022-08-11	7.850	7.990	7.701	7.911	7.909	2,103,863
2022-08-10	7.980	8.000	7.765	7.978	7.976	2,652,450
2022-08-09	7.780	7.900	7.710	7.834	7.832	182,377,040
2022-08-08	7.800	7.852	7.670	7.803	7.801	4,114,152
2022-08-05	7.640	7.730	7.600	7.654	7.652	283,299
2022-08-04	7.718	7.830	7.600	7.717	7.715	1,248,168
2022-08-03	7.769	7.790	7.700	7.765	7.763	15,000
2022-08-02	7.800	8.000	7.700	7.800	7.798	13,473,684
2022-08-01	7.771	7.880	7.751	7.771	7.769	3,421,822
2022-07-29	7.750	7.750	7.599	7.750	7.748	3,011,222
2022-07-28	7.500	7.650	7.410	7.500	7.498	4,492,105
2022-07-27	7.500	7.540	7.360	7.500	7.498	13,000,000
2022-07-26	7.400	7.600	7.200	7.359	7.357	60,801,421
2022-07-25	7.080	7.299	7.080	7.291	7.289	73,553,212
2022-07-22	7.120	7.300	7.002	7.078	7.076	4,185,959
2022-07-21	6.900	6.900	6.850	6.895	6.893	2,491,890
2022-07-20	6.829	6.900	6.829	6.879	6.877	39,565,762
2022-07-19	6.800	6.800	6.730	6.786	6.784	250,000
2022-07-18	6.750	6.750	6.661	6.697	6.695	1,207,551
2022-07-15	6.660	6.700	6.660	6.687	6.685	980,666
2022-07-14	6.810	6.810	6.500	6.724	6.722	20,179,638
2022-07-13	6.799	6.810	6.480	6.807	6.805	1,431,962
2022-07-12	6.500	6.740	6.415	6.498	6.496	4,847,510
2022-07-11	6.697	6.930	6.600	6.649	6.647	1,216,077
2022-07-08	6.999	6.999	6.865	6.927	6.925	294,881
2022-07-07	6.720	6.999	6.720	6.928	6.926	177,723,371
2022-07-06	6.590	6.800	6.510	6.594	6.592	4,840,436
2022-07-05	6.650	6.750	6.249	6.650	6.648	6,334,324
2022-07-04	6.300	6.399	6.010	6.299	6.297	19,665,112
2022-07-01	6.300	6.400	6.150	6.298	6.296	13,398,557
2022-06-30	6.300	6.400	6.250	6.300	6.298	10,558,267
2022-06-29	6.400	6.501	6.100	6.430	6.428	3,157,895
2022-06-28	6.399	6.700	6.220	6.293	6.291	500,000
2022-06-24	6.590	6.990	6.401	6.551	6.549	617,283
2022-06-23	6.684	7.000	6.513	6.659	6.657	111,111
2022-06-22	7.099	7.099	6.960	6.987	6.985	43,274,237
2022-06-20	6.800	7.170	6.800	6.960	6.958	38,901,389
2022-06-17	6.740	7.020	6.600	6.740	6.738	19,070,465
2022-06-16	7.250	7.500	7.110	7.263	7.260	4,521,849
2022-06-15	7.500	7.600	7.450	7.469	7.466	592,699
2022-06-14	7.499	7.587	7.220	7.452	7.449	1,000,000
2022-06-13	7.250	7.660	7.000	7.343	7.340	2,785,759
2022-06-10	7.597	7.705	7.522	7.597	7.594	16,824,662

← NewerPage 18 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.