PAMPA INVESTMENTS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 10.450 | 10.500 | 10.200 | 10.290 | 10.290 | 345,776,639 |
| 2026-01-27 | 10.420 | 10.490 | 10.420 | 10.450 | 10.450 | 56,499,508 |
| 2026-01-26 | 10.500 | 10.500 | 10.290 | 10.370 | 10.370 | 201,392,448 |
| 2026-01-23 | 9.700 | 10.300 | 9.650 | 10.300 | 10.300 | 189,668,707 |
| 2026-01-22 | 9.610 | 9.640 | 9.380 | 9.608 | 9.608 | 942,697,988 |
| 2026-01-21 | 9.449 | 9.605 | 9.220 | 9.419 | 9.419 | 883,351,521 |
| 2026-01-20 | 9.330 | 9.330 | 9.120 | 9.326 | 9.326 | 17,465,181 |
| 2026-01-19 | 9.389 | 9.389 | 9.250 | 9.326 | 9.326 | 5,208,389 |
| 2026-01-16 | 9.600 | 9.600 | 9.400 | 9.436 | 9.436 | 17,660,307 |
| 2026-01-15 | 9.550 | 9.680 | 9.480 | 9.530 | 9.530 | 191,589,326 |
| 2026-01-14 | 9.550 | 9.645 | 9.499 | 9.509 | 9.509 | 24,887,373 |
| 2026-01-13 | 9.400 | 9.550 | 9.400 | 9.500 | 9.500 | 512,848,958 |
| 2026-01-12 | 9.080 | 9.350 | 9.080 | 9.300 | 9.300 | 198,854,836 |
| 2026-01-09 | 9.173 | 9.190 | 8.940 | 9.074 | 9.074 | 12,853,483 |
| 2026-01-08 | 9.145 | 9.250 | 9.130 | 9.173 | 9.173 | 58,668,973 |
| 2026-01-07 | 9.180 | 9.290 | 9.121 | 9.145 | 9.145 | 95,619,459 |
| 2026-01-06 | 9.300 | 9.300 | 9.150 | 9.174 | 9.174 | 159,878,054 |
| 2026-01-05 | 9.000 | 9.190 | 9.000 | 9.098 | 9.098 | 61,045,214 |
| 2026-01-02 | 9.100 | 9.160 | 8.900 | 8.990 | 8.990 | 12,858,145 |
| 2025-12-30 | 9.240 | 9.240 | 8.900 | 9.160 | 9.160 | 81,103,875 |
| 2025-12-29 | 9.270 | 9.270 | 9.050 | 9.201 | 9.201 | 22,793,792 |
| 2025-12-26 | 9.260 | 9.340 | 9.250 | 9.268 | 9.268 | 39,033,627 |
| 2025-12-24 | 9.110 | 9.150 | 9.100 | 9.143 | 9.143 | 43,948,498 |
| 2025-12-23 | 8.910 | 9.189 | 8.910 | 9.069 | 9.069 | 880,822,006 |
| 2025-12-22 | 8.860 | 8.950 | 8.800 | 8.887 | 8.887 | 48,352,952 |
| 2025-12-19 | 8.600 | 8.849 | 8.500 | 8.700 | 8.700 | 732,708,768 |
| 2025-12-18 | 8.500 | 8.550 | 8.449 | 8.526 | 8.526 | 74,078,140 |
| 2025-12-17 | 8.099 | 8.470 | 8.099 | 8.465 | 8.465 | 842,235,229 |
| 2025-12-16 | 8.050 | 8.050 | 7.992 | 7.992 | 7.992 | 33,360,490 |
| 2025-12-15 | 8.200 | 8.200 | 7.900 | 7.999 | 7.999 | 79,157,795 |
| 2025-12-12 | 8.000 | 8.080 | 7.900 | 7.999 | 7.999 | 122,865,814 |
| 2025-12-11 | 7.800 | 7.999 | 7.750 | 7.999 | 7.999 | 43,333,000 |
| 2025-12-10 | 7.800 | 7.800 | 7.750 | 7.792 | 7.792 | 189,218,879 |
| 2025-12-09 | 7.800 | 7.800 | 7.600 | 7.740 | 7.740 | 66,795,451 |
| 2025-12-05 | 7.626 | 7.849 | 7.626 | 7.799 | 7.799 | 23,400,209 |
| 2025-12-04 | 7.850 | 7.850 | 7.600 | 7.626 | 7.626 | 54,429,528 |
| 2025-12-03 | 7.900 | 7.900 | 7.610 | 7.899 | 7.899 | 34,740,464 |
| 2025-12-02 | 7.900 | 7.900 | 7.800 | 7.894 | 7.894 | 22,417,314 |
| 2025-12-01 | 7.900 | 7.980 | 7.802 | 7.930 | 7.930 | 23,191,153 |
| 2025-11-28 | 7.640 | 7.900 | 7.640 | 7.890 | 7.890 | 87,556,143 |
| 2025-11-27 | 7.650 | 7.790 | 7.500 | 7.640 | 7.640 | 450,930,814 |
| 2025-11-26 | 7.750 | 7.750 | 7.600 | 7.715 | 7.715 | 14,069,569 |
| 2025-11-25 | 7.500 | 7.700 | 7.500 | 7.599 | 7.599 | 85,177,770 |
| 2025-11-24 | 7.580 | 7.594 | 7.410 | 7.594 | 7.594 | 943,256 |
| 2025-11-21 | 7.600 | 7.600 | 7.500 | 7.594 | 7.594 | 20,661,020 |
| 2025-11-20 | 7.800 | 7.800 | 7.670 | 7.757 | 7.757 | 8,528,630 |
| 2025-11-19 | 7.600 | 7.800 | 7.600 | 7.700 | 7.700 | 229,256,867 |
| 2025-11-18 | 7.500 | 7.700 | 7.400 | 7.498 | 7.498 | 36,553,817 |
| 2025-11-17 | 7.290 | 7.590 | 7.160 | 7.590 | 7.590 | 209,528,774 |
| 2025-11-14 | 6.899 | 7.198 | 6.879 | 7.158 | 7.158 | 37,033,668 |
| 2025-11-13 | 7.050 | 7.050 | 6.850 | 7.002 | 7.002 | 32,062,379 |
| 2025-11-12 | 6.830 | 6.990 | 6.830 | 6.990 | 6.990 | 55,526,265 |
| 2025-11-11 | 6.790 | 6.890 | 6.700 | 6.765 | 6.765 | 8,890,501 |
| 2025-11-10 | 6.590 | 6.800 | 6.590 | 6.700 | 6.700 | 38,589,908 |
| 2025-11-07 | 6.390 | 6.450 | 6.250 | 6.450 | 6.450 | 61,046,292 |
| 2025-11-06 | 6.300 | 6.350 | 6.300 | 6.308 | 6.308 | 35,393,588 |
| 2025-11-05 | 6.250 | 6.320 | 6.150 | 6.234 | 6.234 | 20,235,517 |
| 2025-11-04 | 6.280 | 6.300 | 6.100 | 6.300 | 6.300 | 960,641 |
| 2025-11-03 | 6.240 | 6.300 | 6.240 | 6.300 | 6.300 | 64,918,945 |
| 2025-10-30 | 6.100 | 6.249 | 6.100 | 6.203 | 6.203 | 65,131,304 |
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.