PAMPA INVESTMENTS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 3.490 | 3.600 | 3.400 | 3.433 | 3.431 | 1,000,000 |
| 2021-12-21 | 3.500 | 3.500 | 3.461 | 3.496 | 3.494 | 300,000 |
| 2021-12-20 | 3.500 | 3.500 | 3.300 | 3.439 | 3.437 | 15,171,408 |
| 2021-12-17 | 3.600 | 3.620 | 3.351 | 3.568 | 3.566 | 222,315 |
| 2021-12-16 | 3.490 | 3.561 | 3.425 | 3.467 | 3.465 | 530,000 |
| 2021-12-15 | 3.500 | 3.590 | 3.360 | 3.388 | 3.386 | 101,000 |
| 2021-12-14 | 3.600 | 3.608 | 3.420 | 3.460 | 3.458 | 11,935,550 |
| 2021-12-13 | 3.649 | 3.680 | 3.500 | 3.608 | 3.606 | 300,000 |
| 2021-12-10 | 3.700 | 3.700 | 3.550 | 3.680 | 3.678 | 6,003,072 |
| 2021-12-09 | 3.700 | 3.700 | 3.566 | 3.606 | 3.604 | 2,601 |
| 2021-12-07 | 3.650 | 3.790 | 3.600 | 3.602 | 3.600 | 29,141,681 |
| 2021-12-06 | 3.790 | 3.790 | 3.650 | 3.650 | 3.648 | 493,731 |
| 2021-12-03 | 3.650 | 3.840 | 3.600 | 3.650 | 3.648 | 1,000,000 |
| 2021-12-02 | 3.750 | 3.790 | 3.661 | 3.661 | 3.659 | 1,000,000 |
| 2021-12-01 | 3.670 | 3.700 | 3.530 | 3.661 | 3.659 | 200,000 |
| 2021-11-30 | 3.790 | 3.790 | 3.700 | 3.700 | 3.698 | 3,000,000 |
| 2021-11-29 | 3.800 | 3.869 | 3.760 | 3.791 | 3.789 | 200,000 |
| 2021-11-26 | 3.850 | 4.100 | 3.500 | 3.870 | 3.867 | 76,636,384 |
| 2021-11-25 | 3.850 | 3.980 | 3.850 | 3.850 | 3.847 | 3,000,000 |
| 2021-11-24 | 3.950 | 4.100 | 3.950 | 3.981 | 3.978 | 1,000,000 |
| 2021-11-23 | 4.100 | 4.290 | 4.050 | 4.084 | 4.081 | 317,513 |
| 2021-11-22 | 4.100 | 4.320 | 3.970 | 4.212 | 4.209 | 85,220,862 |
| 2021-11-19 | 3.800 | 3.900 | 3.800 | 3.889 | 3.886 | 20,227,679 |
| 2021-11-18 | 3.851 | 3.880 | 3.800 | 3.862 | 3.859 | 674,889 |
| 2021-11-17 | 3.832 | 3.880 | 3.800 | 3.816 | 3.814 | 4,890,105 |
| 2021-11-16 | 3.850 | 3.860 | 3.770 | 3.794 | 3.792 | 3,684,686 |
| 2021-11-15 | 3.910 | 3.910 | 3.860 | 3.863 | 3.860 | 5,866,598 |
| 2021-11-12 | 3.960 | 4.000 | 3.960 | 3.960 | 3.957 | 1,023,222 |
| 2021-11-11 | 3.851 | 4.000 | 3.851 | 3.943 | 3.940 | 38,668,799 |
| 2021-11-10 | 3.850 | 3.950 | 3.750 | 3.795 | 3.793 | 102,491 |
| 2021-11-09 | 3.959 | 3.959 | 3.659 | 3.866 | 3.863 | 1,000,000 |
| 2021-11-08 | 3.980 | 4.000 | 3.950 | 3.960 | 3.957 | 345,555 |
| 2021-11-05 | 3.999 | 4.100 | 3.903 | 3.968 | 3.965 | 2,343,322 |
| 2021-11-04 | 4.050 | 4.100 | 3.800 | 4.012 | 4.009 | 4,611,111 |
| 2021-11-03 | 3.770 | 3.800 | 3.700 | 3.764 | 3.762 | 5,982,893 |
| 2021-11-02 | 3.720 | 3.726 | 3.490 | 3.699 | 3.697 | 1,778,129 |
| 2021-10-29 | 3.510 | 3.510 | 3.481 | 3.481 | 3.479 | 8,657,078 |
| 2021-10-28 | 3.500 | 3.500 | 3.400 | 3.437 | 3.435 | 1,000,000 |
| 2021-10-27 | 3.480 | 3.480 | 3.410 | 3.418 | 3.416 | 20,608 |
| 2021-10-26 | 3.550 | 3.550 | 3.440 | 3.503 | 3.501 | 2,473,821 |
| 2021-10-25 | 3.400 | 3.495 | 3.400 | 3.439 | 3.437 | 10,591,671 |
| 2021-10-22 | 3.450 | 3.500 | 3.450 | 3.500 | 3.498 | 250,000 |
| 2021-10-21 | 3.497 | 3.500 | 3.400 | 3.500 | 3.498 | 28,790,980 |
| 2021-10-20 | 3.368 | 3.500 | 3.352 | 3.498 | 3.496 | 182,053,352 |
| 2021-10-19 | 3.320 | 3.400 | 3.320 | 3.368 | 3.366 | 3,775,920 |
| 2021-10-18 | 3.310 | 3.316 | 3.310 | 3.316 | 3.314 | 3,519,117 |
| 2021-10-15 | 3.301 | 3.410 | 3.300 | 3.312 | 3.310 | 487,729 |
| 2021-10-14 | 3.345 | 3.400 | 3.330 | 3.374 | 3.372 | 16,061,888 |
← NewerPage 21 of 21 · 1,248 trading days
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.