PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	7.830	7.900	7.800	7.836	7.833	1,526,605
2022-06-08	7.900	8.161	7.800	7.829	7.826	1,125,500
2022-06-07	8.180	8.180	7.950	8.161	8.158	555,555
2022-06-06	8.070	8.300	8.020	8.098	8.095	249,165
2022-06-03	8.230	8.230	7.990	8.013	8.010	33,638,579
2022-06-02	8.230	8.290	7.900	8.230	8.227	4,141,058
2022-06-01	7.912	8.300	7.850	7.921	7.918	588,528
2022-05-31	8.400	8.750	8.342	8.376	8.373	1,389,420
2022-05-30	8.719	8.899	8.569	8.713	8.710	2,261,890
2022-05-27	8.560	8.569	8.290	8.560	8.557	8,120,603
2022-05-26	8.200	8.250	7.800	8.200	8.197	18,018,259
2022-05-25	7.829	7.871	7.742	7.759	7.756	200,000
2022-05-24	7.880	7.950	7.770	7.902	7.899	1,395,707
2022-05-23	7.950	8.199	7.821	7.907	7.904	1,500,000
2022-05-20	7.970	8.300	7.799	7.994	7.991	2,088,419
2022-05-19	7.799	8.150	7.790	7.799	7.796	6,580,000
2022-05-18	7.610	7.850	7.550	7.604	7.601	2,390,779
2022-05-17	7.500	7.500	7.210	7.500	7.497	6,547,073
2022-05-16	7.150	7.280	7.000	7.150	7.147	13,016,421
2022-05-13	6.690	6.690	6.300	6.690	6.688	9,175,024
2022-05-12	6.740	6.990	6.652	6.750	6.747	3,321,508
2022-05-11	6.980	7.290	6.980	6.990	6.987	150,000
2022-05-10	7.100	7.200	6.900	7.115	7.112	3,228,640
2022-05-09	6.800	7.050	6.700	6.937	6.934	29,940,245
2022-05-06	6.900	7.190	6.800	6.985	6.982	619,761
2022-05-05	7.137	7.200	6.750	7.055	7.052	1,000,000
2022-05-04	6.990	6.990	6.610	6.990	6.987	8,807,027
2022-05-03	6.576	6.599	6.400	6.539	6.536	1,106,653
2022-05-02	6.500	6.700	6.405	6.480	6.477	10,563,032
2022-04-29	6.460	6.790	6.460	6.474	6.471	1,000,000
2022-04-28	6.422	6.600	6.370	6.442	6.439	483,977
2022-04-27	6.480	6.700	6.410	6.498	6.495	305,128
2022-04-26	6.350	6.500	6.000	6.350	6.347	27,775,404
2022-04-25	6.500	6.870	6.360	6.483	6.480	500,549
2022-04-22	6.900	7.150	6.750	6.900	6.897	11,949,304
2022-04-21	7.050	7.599	7.000	7.060	7.057	1,718,733
2022-04-20	7.450	7.490	7.300	7.448	7.444	166,667
2022-04-19	7.229	7.501	6.850	7.238	7.235	4,386,000
2022-04-18	6.750	6.800	6.660	6.743	6.740	1,000,000
2022-04-14	6.500	6.590	6.400	6.516	6.513	222,222
2022-04-13	6.329	6.400	6.101	6.383	6.380	1,306,597
2022-04-12	6.199	6.250	6.150	6.199	6.196	6,000,000
2022-04-11	6.170	6.300	6.100	6.166	6.163	3,227,813
2022-04-08	6.089	6.200	5.950	6.089	6.086	9,093,946
2022-04-07	5.810	5.999	5.800	5.831	5.828	484,994
2022-04-06	5.801	5.890	5.550	5.821	5.818	146,535
2022-04-05	5.898	5.910	5.820	5.876	5.873	1,596,462
2022-04-04	5.889	5.900	5.780	5.893	5.890	3,490,021
2022-04-01	5.759	5.800	5.650	5.718	5.715	250,000
2022-03-31	5.699	5.759	5.570	5.632	5.629	555,000
2022-03-30	5.700	5.800	5.600	5.670	5.667	194,081,843
2022-03-29	5.700	5.700	5.545	5.623	5.620	95,947,824
2022-03-28	5.800	5.999	5.796	5.796	5.793	333,333
2022-03-25	5.603	5.800	5.600	5.649	5.646	1,972,252
2022-03-24	5.776	5.799	5.699	5.771	5.768	4,000,000
2022-03-23	5.530	5.700	5.530	5.650	5.647	197,749,554
2022-03-22	5.550	5.600	5.399	5.530	5.527	2,000,000
2022-03-21	5.400	5.400	5.200	5.398	5.395	5,000,000
2022-03-18	5.121	5.300	5.120	5.142	5.140	23,284,738
2022-03-17	5.300	5.300	5.100	5.121	5.119	32,187,024

← NewerPage 19 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.