PAMPA INVESTMENTS S.A. historical data

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

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

← NewerPage 4 of 21 · 1,246 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.