PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	5.190	5.200	5.130	5.169	5.167	252,000
2022-03-15	5.100	5.100	5.000	5.100	5.098	2,993,467
2022-03-14	5.000	5.102	4.900	5.014	5.012	2,000,000
2022-03-11	5.100	5.300	5.000	5.100	5.098	26,187,729
2022-03-10	4.900	4.990	4.700	4.896	4.894	3,194,587
2022-03-09	4.800	4.800	4.564	4.800	4.798	1,557,000
2022-03-08	4.760	4.760	4.530	4.633	4.631	4,814,345
2022-03-07	4.700	4.900	4.511	4.576	4.574	500,000
2022-03-04	4.699	4.740	4.400	4.689	4.687	4,600,000
2022-03-03	4.680	4.701	4.300	4.680	4.678	9,940,965
2022-03-02	4.230	4.250	4.180	4.207	4.205	73,025
2022-03-01	4.200	4.250	4.030	4.104	4.102	371,287
2022-02-28	4.050	4.100	4.040	4.096	4.094	56,805,753
2022-02-25	3.960	4.000	3.900	3.963	3.961	1,128,103
2022-02-24	3.970	3.970	3.580	3.879	3.877	16,867,645
2022-02-23	4.100	4.100	4.000	4.000	3.998	220,409,009
2022-02-22	4.020	4.020	4.020	4.020	4.018	300,000
2022-02-21	4.098	4.120	4.098	4.120	4.118	800,000
2022-02-18	4.139	4.150	4.020	4.120	4.118	500,000
2022-02-17	3.980	4.150	3.950	3.996	3.994	832,222
2022-02-16	4.300	4.300	4.170	4.170	4.168	4,126,205
2022-02-15	4.000	4.250	4.000	4.247	4.245	40,373,550
2022-02-14	4.144	4.150	4.000	4.144	4.142	1,996,845
2022-02-11	4.200	4.200	4.158	4.200	4.198	888,867
2022-02-10	4.150	4.240	4.149	4.149	4.147	2,444,443
2022-02-09	4.100	4.210	4.000	4.098	4.096	222,222
2022-02-08	4.059	4.100	4.059	4.084	4.082	8,016,614
2022-02-07	4.100	4.100	4.100	4.100	4.098	28,734
2022-02-04	4.099	4.100	4.090	4.100	4.098	4,896,627
2022-02-03	4.056	4.129	3.950	3.979	3.977	22,348,124
2022-02-02	4.050	4.130	4.050	4.056	4.054	500,000
2022-02-01	4.100	4.140	4.040	4.099	4.097	681,305
2022-01-31	4.025	4.099	3.900	4.015	4.013	151,330
2022-01-28	3.990	3.990	3.910	3.943	3.941	24,274
2022-01-27	4.000	4.098	3.901	3.910	3.908	20,812,241
2022-01-26	3.999	4.000	3.900	3.901	3.899	171,209
2022-01-25	3.950	3.950	3.900	3.950	3.948	36,638,753
2022-01-24	3.950	3.950	3.950	3.950	3.948	15,276,454
2022-01-21	4.000	4.100	3.910	4.000	3.998	32,693,178
2022-01-20	3.950	3.980	3.900	3.950	3.948	99,795,349
2022-01-19	4.000	4.000	3.962	3.979	3.977	3,265,659
2022-01-18	4.000	4.000	3.900	3.962	3.960	16,873,551
2022-01-17	3.900	3.900	3.770	3.855	3.853	1,255,195
2022-01-14	3.780	3.780	3.750	3.774	3.772	3,711,944
2022-01-13	3.800	3.850	3.740	3.800	3.798	6,000,000
2022-01-12	3.700	3.700	3.600	3.700	3.698	9,310,000
2022-01-11	4.110	4.130	4.080	4.107	4.104	5,000,000
2022-01-10	4.100	4.150	4.000	4.100	4.097	500,000
2022-01-07	4.093	4.200	4.000	4.099	4.096	381,513,421
2022-01-06	4.110	4.110	4.020	4.094	4.091	20,344,304
2022-01-05	4.150	4.150	4.010	4.069	4.066	22,848,472
2022-01-04	4.120	4.300	4.100	4.198	4.195	120,784
2022-01-03	4.099	4.100	3.950	4.011	4.008	1,000,000
2021-12-30	3.849	3.850	3.700	3.789	3.787	619,384
2021-12-29	3.700	3.700	3.650	3.650	3.648	3,942,257
2021-12-28	3.600	3.800	3.600	3.613	3.611	2,000
2021-12-27	3.700	3.700	3.600	3.688	3.686	808,885
2021-12-24	3.500	3.600	3.500	3.597	3.595	8,585,373
2021-12-23	3.430	3.590	3.400	3.422	3.420	3,105,397,377
2021-12-22	3.490	3.600	3.400	3.433	3.431	1,000,000

← NewerPage 20 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.