PAMPA INVESTMENTS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5.960 | 6.090 | 5.900 | 6.090 | 6.090 | 367,845,908 |
| 2025-10-28 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 36,707,053 |
| 2025-10-27 | 5.960 | 5.970 | 5.899 | 5.899 | 5.899 | 26,068,149 |
| 2025-10-24 | 5.800 | 6.000 | 5.800 | 5.956 | 5.956 | 101,131,472 |
| 2025-10-23 | 5.900 | 5.900 | 5.755 | 5.890 | 5.890 | 4,265,582 |
| 2025-10-22 | 5.928 | 5.929 | 5.928 | 5.928 | 5.928 | 1,839,050 |
| 2025-10-21 | 5.939 | 5.939 | 5.749 | 5.900 | 5.900 | 2,907,165 |
| 2025-10-20 | 5.896 | 5.939 | 5.799 | 5.911 | 5.911 | 1,980,806 |
| 2025-10-17 | 5.897 | 5.929 | 5.700 | 5.896 | 5.896 | 42,096,597 |
| 2025-10-16 | 5.875 | 5.934 | 5.800 | 5.898 | 5.898 | 121,941,105 |
| 2025-10-15 | 5.798 | 5.900 | 5.798 | 5.875 | 5.875 | 5,824,709 |
| 2025-10-14 | 5.948 | 5.949 | 5.886 | 5.886 | 5.886 | 3,187,788 |
| 2025-10-13 | 5.768 | 5.912 | 5.768 | 5.902 | 5.902 | 42,863,546 |
| 2025-10-10 | 5.410 | 5.800 | 5.410 | 5.768 | 5.768 | 5,633,183 |
| 2025-10-09 | 5.900 | 5.988 | 5.800 | 5.905 | 5.905 | 8,382,113 |
| 2025-10-08 | 5.789 | 5.900 | 5.310 | 5.900 | 5.900 | 13,744,774 |
| 2025-10-07 | 5.950 | 5.988 | 5.950 | 5.960 | 5.960 | 2,243,308 |
| 2025-10-06 | 5.710 | 5.878 | 5.710 | 5.845 | 5.845 | 4,003,615 |
| 2025-10-03 | 5.950 | 5.999 | 5.750 | 5.883 | 5.883 | 5,321,404 |
| 2025-10-02 | 5.919 | 5.999 | 5.300 | 5.947 | 5.947 | 17,377,519 |
| 2025-10-01 | 5.999 | 5.999 | 5.753 | 5.919 | 5.919 | 2,687,926 |
| 2025-09-30 | 5.978 | 5.978 | 5.898 | 5.926 | 5.926 | 1,456,422 |
| 2025-09-29 | 5.900 | 5.999 | 5.888 | 5.898 | 5.898 | 6,348,946 |
| 2025-09-26 | 6.100 | 6.100 | 5.899 | 5.900 | 5.900 | 48,996,624 |
| 2025-09-25 | 5.950 | 6.049 | 5.900 | 6.049 | 6.049 | 41,597,058 |
| 2025-09-24 | 6.000 | 6.000 | 5.780 | 5.950 | 5.950 | 12,133,035 |
| 2025-09-23 | 5.999 | 6.000 | 5.749 | 5.942 | 5.942 | 6,062,839 |
| 2025-09-22 | 5.994 | 5.995 | 5.897 | 5.939 | 5.939 | 26,315,584 |
| 2025-09-17 | 5.949 | 5.995 | 5.949 | 5.992 | 5.992 | 4,203,871 |
| 2025-09-16 | 5.949 | 5.997 | 5.850 | 5.937 | 5.937 | 18,165,886 |
| 2025-09-15 | 5.810 | 5.979 | 5.800 | 5.883 | 5.883 | 9,316,010 |
| 2025-09-12 | 5.980 | 5.980 | 5.801 | 5.980 | 5.980 | 874,591 |
| 2025-09-11 | 5.980 | 5.980 | 5.850 | 5.980 | 5.980 | 30,333,165 |
| 2025-09-10 | 5.780 | 6.000 | 5.636 | 6.000 | 6.000 | 34,910,353 |
| 2025-09-09 | 6.000 | 6.000 | 5.780 | 5.985 | 5.985 | 1,234,426 |
| 2025-09-08 | 6.109 | 6.109 | 5.780 | 5.985 | 5.985 | 9,806,748 |
| 2025-09-05 | 5.980 | 6.140 | 5.851 | 6.080 | 6.080 | 47,219,710 |
| 2025-09-04 | 5.850 | 5.980 | 5.850 | 5.980 | 5.980 | 66,132,920 |
| 2025-09-03 | 5.782 | 5.890 | 5.782 | 5.860 | 5.860 | 10,334,067 |
| 2025-09-02 | 5.850 | 5.850 | 5.750 | 5.822 | 5.822 | 16,623,830 |
| 2025-09-01 | 5.980 | 6.000 | 5.900 | 5.961 | 5.961 | 18,397,115 |
| 2025-08-29 | 6.000 | 6.095 | 5.950 | 5.973 | 5.973 | 8,431,690 |
| 2025-08-28 | 6.043 | 6.043 | 5.860 | 5.930 | 5.930 | 16,635,830 |
| 2025-08-27 | 5.900 | 6.100 | 5.900 | 6.067 | 6.067 | 45,969,061 |
| 2025-08-26 | 6.050 | 6.050 | 5.880 | 5.948 | 5.948 | 25,648,392 |
| 2025-08-25 | 5.990 | 6.000 | 5.940 | 5.990 | 5.990 | 122,171,702 |
| 2025-08-22 | 5.990 | 5.990 | 5.900 | 5.921 | 5.921 | 15,694,054 |
| 2025-08-21 | 5.710 | 5.950 | 5.710 | 5.946 | 5.946 | 32,202,669 |
| 2025-08-20 | 5.790 | 5.832 | 5.700 | 5.832 | 5.832 | 115,219 |
| 2025-08-19 | 5.850 | 5.950 | 5.700 | 5.832 | 5.832 | 44,323,847 |
| 2025-08-18 | 5.950 | 5.950 | 5.830 | 5.849 | 5.849 | 30,645,879 |
| 2025-08-14 | 5.947 | 5.950 | 5.947 | 5.947 | 5.947 | 7,118,668 |
| 2025-08-13 | 6.100 | 6.100 | 5.800 | 5.939 | 5.939 | 49,885,535 |
| 2025-08-12 | 6.000 | 6.050 | 5.899 | 5.914 | 5.914 | 22,805,622 |
| 2025-08-11 | 5.950 | 6.200 | 5.860 | 6.000 | 6.000 | 175,825,550 |
| 2025-08-08 | 5.440 | 5.734 | 5.439 | 5.720 | 5.720 | 86,993,608 |
| 2025-08-07 | 5.369 | 5.500 | 5.369 | 5.455 | 5.455 | 24,831,303 |
| 2025-08-06 | 5.360 | 5.490 | 5.301 | 5.380 | 5.380 | 14,193,691 |
| 2025-08-05 | 5.360 | 5.450 | 5.360 | 5.404 | 5.404 | 12,593,230 |
| 2025-08-04 | 5.494 | 5.510 | 5.348 | 5.387 | 5.387 | 5,864,511 |
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.