PAMPA INVESTMENTS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.430 | 5.430 | 5.281 | 5.389 | 5.389 | 19,057,512 |
| 2025-07-31 | 5.508 | 5.627 | 5.332 | 5.332 | 5.332 | 88,336,114 |
| 2025-07-30 | 5.529 | 5.579 | 5.342 | 5.508 | 5.508 | 48,027,242 |
| 2025-07-29 | 5.618 | 5.618 | 5.432 | 5.522 | 5.522 | 48,348,383 |
| 2025-07-28 | 5.825 | 5.825 | 5.598 | 5.619 | 5.619 | 16,413,382 |
| 2025-07-25 | 5.760 | 5.940 | 5.700 | 5.904 | 5.904 | 49,860,596 |
| 2025-07-24 | 5.849 | 5.880 | 5.650 | 5.760 | 5.760 | 269,897,027 |
| 2025-07-23 | 5.759 | 5.760 | 5.610 | 5.760 | 5.760 | 409,988 |
| 2025-07-22 | 5.730 | 5.790 | 5.550 | 5.760 | 5.760 | 57,954,045 |
| 2025-07-21 | 5.686 | 5.729 | 5.610 | 5.677 | 5.677 | 9,697,094 |
| 2025-07-18 | 5.670 | 5.800 | 5.580 | 5.686 | 5.686 | 27,950,638 |
| 2025-07-17 | 5.599 | 5.650 | 5.598 | 5.648 | 5.648 | 29,132,010 |
| 2025-07-15 | 5.580 | 5.662 | 5.421 | 5.556 | 5.556 | 33,667,800 |
| 2025-07-14 | 5.549 | 5.670 | 5.500 | 5.594 | 5.594 | 124,866,080 |
| 2025-07-11 | 5.612 | 5.612 | 5.449 | 5.549 | 5.549 | 8,106,989 |
| 2025-07-10 | 5.701 | 5.790 | 5.680 | 5.696 | 5.696 | 66,084,649 |
| 2025-07-09 | 5.809 | 5.810 | 5.700 | 5.701 | 5.701 | 25,271,318 |
| 2025-07-08 | 5.639 | 5.810 | 5.600 | 5.725 | 5.725 | 67,579,054 |
| 2025-07-07 | 5.520 | 5.620 | 5.500 | 5.576 | 5.576 | 29,353,259 |
| 2025-07-04 | 5.576 | 5.600 | 5.500 | 5.557 | 5.557 | 13,140,088 |
| 2025-07-03 | 5.494 | 5.656 | 5.431 | 5.576 | 5.576 | 23,106,894 |
| 2025-07-02 | 5.374 | 5.750 | 5.374 | 5.493 | 5.493 | 85,507,674 |
| 2025-07-01 | 5.230 | 5.300 | 5.100 | 5.261 | 5.261 | 8,601,847 |
| 2025-06-30 | 5.150 | 5.231 | 5.000 | 5.200 | 5.200 | 41,877,509 |
| 2025-06-27 | 5.100 | 5.303 | 5.061 | 5.148 | 5.148 | 42,950,208 |
| 2025-06-26 | 4.825 | 5.000 | 4.825 | 5.000 | 5.000 | 221,336,230 |
| 2025-06-25 | 4.780 | 4.781 | 4.700 | 4.781 | 4.781 | 1,615,794 |
| 2025-06-24 | 4.800 | 4.800 | 4.650 | 4.781 | 4.781 | 31,126,968 |
| 2025-06-23 | 4.879 | 4.900 | 4.600 | 4.889 | 4.889 | 108,856,261 |
| 2025-06-19 | 4.800 | 5.000 | 4.699 | 4.900 | 4.900 | 89,808,401 |
| 2025-06-18 | 4.900 | 4.900 | 4.780 | 4.800 | 4.800 | 25,633,246 |
| 2025-06-17 | 4.890 | 4.980 | 4.731 | 4.905 | 4.905 | 50,152,030 |
| 2025-06-16 | 4.870 | 4.900 | 4.870 | 4.888 | 4.888 | 15,463,175 |
| 2025-06-13 | 4.800 | 4.950 | 4.800 | 4.830 | 4.830 | 66,761,904 |
| 2025-06-12 | 4.799 | 4.900 | 4.799 | 4.827 | 4.827 | 83,938,685 |
| 2025-06-11 | 4.699 | 4.800 | 4.698 | 4.743 | 4.743 | 109,968,701 |
| 2025-06-10 | 4.500 | 4.700 | 4.450 | 4.673 | 4.673 | 406,200,161 |
| 2025-06-09 | 4.550 | 4.590 | 4.491 | 4.496 | 4.496 | 130,436,561 |
| 2025-06-06 | 4.701 | 4.790 | 4.410 | 4.549 | 4.549 | 480,358,159 |
| 2025-06-05 | 3.889 | 4.690 | 3.888 | 4.602 | 4.602 | 485,553,070 |
| 2025-06-04 | 3.835 | 3.950 | 3.789 | 3.893 | 3.893 | 77,131,111 |
| 2025-06-03 | 3.850 | 3.860 | 3.752 | 3.802 | 3.802 | 13,459,581 |
| 2025-06-02 | 3.878 | 3.980 | 3.510 | 3.857 | 3.857 | 14,181,672 |
| 2025-05-30 | 3.901 | 3.901 | 3.800 | 3.879 | 3.879 | 17,433,915 |
| 2025-05-29 | 3.989 | 3.990 | 3.984 | 3.984 | 3.984 | 1,153,732 |
| 2025-05-28 | 3.996 | 3.996 | 3.900 | 3.984 | 3.984 | 8,205,238 |
| 2025-05-27 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 4,600,376 |
| 2025-05-26 | 4.099 | 4.099 | 3.980 | 4.061 | 4.061 | 10,198,119 |
| 2025-05-23 | 4.000 | 4.050 | 3.960 | 4.036 | 4.036 | 12,318,490 |
| 2025-05-22 | 4.000 | 4.000 | 3.940 | 3.997 | 3.997 | 6,770,246 |
| 2025-05-20 | 4.100 | 4.145 | 4.000 | 4.145 | 4.145 | 477,129 |
| 2025-05-19 | 4.098 | 4.180 | 4.089 | 4.145 | 4.145 | 11,523,933 |
| 2025-05-16 | 4.041 | 4.150 | 3.954 | 4.121 | 4.121 | 11,084,037 |
| 2025-05-15 | 4.100 | 4.100 | 3.900 | 4.082 | 4.082 | 31,880,482 |
| 2025-05-14 | 4.120 | 4.120 | 3.999 | 4.086 | 4.086 | 34,642,792 |
| 2025-05-13 | 4.091 | 4.179 | 4.022 | 4.043 | 4.043 | 55,430,963 |
| 2025-05-12 | 4.085 | 4.200 | 4.010 | 4.091 | 4.091 | 47,917,240 |
| 2025-05-09 | 4.240 | 4.240 | 4.000 | 4.094 | 4.094 | 15,510,977 |
| 2025-05-08 | 4.167 | 4.189 | 4.167 | 4.167 | 4.167 | 2,408,934 |
| 2025-05-07 | 4.147 | 4.250 | 4.090 | 4.159 | 4.159 | 53,307,708 |
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.