PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	4.150	4.179	3.931	4.099	4.099	103,853,564
2025-05-05	4.150	4.170	4.150	4.156	4.156	3,671,017
2025-05-02	4.098	4.098	4.000	4.080	4.080	19,920,881
2025-04-30	4.186	4.190	4.060	4.099	4.099	10,703,530
2025-04-29	4.200	4.200	4.150	4.186	4.186	4,487,738
2025-04-28	4.240	4.300	4.110	4.201	4.201	39,706,702
2025-04-25	4.274	4.283	4.220	4.283	4.283	431,864
2025-04-24	4.200	4.288	4.200	4.283	4.283	8,867,354
2025-04-23	4.200	4.200	4.200	4.200	4.200	2,342,380
2025-04-22	4.289	4.290	4.150	4.290	4.290	231,296
2025-04-21	4.290	4.300	4.290	4.290	4.290	5,568,673
2025-04-17	4.290	4.293	4.287	4.293	4.293	551,046
2025-04-16	4.267	4.300	4.150	4.293	4.293	36,907,646
2025-04-15	4.101	4.300	4.101	4.266	4.266	72,161,031
2025-04-14	4.286	4.286	4.100	4.252	4.252	7,325,812
2025-04-11	4.100	4.290	3.980	4.290	4.290	9,042,640
2025-04-10	4.237	4.237	3.925	4.036	4.036	18,576,876
2025-04-09	4.146	4.300	4.146	4.246	4.246	32,232,815
2025-04-08	4.300	4.390	4.100	4.137	4.137	14,406,311
2025-04-07	4.360	4.400	4.300	4.300	4.300	20,496,047
2025-04-04	4.463	4.463	4.370	4.454	4.454	4,017,400
2025-04-03	4.497	4.497	4.370	4.497	4.497	24,321,189
2025-04-02	4.499	4.500	4.400	4.500	4.500	18,903,991
2025-04-01	4.450	4.499	4.444	4.494	4.494	3,430,522
2025-03-31	4.472	4.498	4.330	4.498	4.498	44,249,833
2025-03-28	4.490	4.490	4.450	4.473	4.473	3,232,731
2025-03-27	4.340	4.429	4.330	4.429	4.429	4,710,934
2025-03-26	4.449	4.495	4.400	4.428	4.428	3,848,797
2025-03-25	4.483	4.500	4.483	4.495	4.495	6,561,461
2025-03-24	4.462	4.505	4.450	4.500	4.500	5,308,633
2025-03-21	4.486	4.540	4.450	4.500	4.500	19,116,922
2025-03-20	4.508	4.509	4.321	4.486	4.486	6,228,499
2025-03-19	4.573	4.573	4.460	4.530	4.530	57,065,148
2025-03-18	4.588	4.600	4.554	4.588	4.588	7,198,486
2025-03-17	4.550	4.550	4.450	4.522	4.522	36,894,428
2025-03-14	4.500	4.600	4.500	4.527	4.527	10,276,814
2025-03-13	4.587	4.590	4.460	4.580	4.580	15,975,422
2025-03-12	4.590	4.590	4.579	4.590	4.590	908,353
2025-03-11	4.590	4.600	4.500	4.590	4.590	14,195,135
2025-03-10	4.478	4.500	4.300	4.452	4.452	266,010,168
2025-03-07	4.443	4.500	4.350	4.478	4.478	30,952,107
2025-03-06	4.380	4.480	4.265	4.354	4.354	18,127,115
2025-03-05	4.400	4.400	4.150	4.380	4.380	29,563,051
2025-03-04	4.453	4.453	4.250	4.453	4.453	895,604
2025-03-03	4.400	4.488	4.390	4.453	4.453	3,247,306
2025-02-28	4.400	4.400	4.350	4.400	4.400	39,042,344
2025-02-27	4.579	4.580	4.400	4.426	4.426	13,670,912
2025-02-26	4.500	4.555	4.440	4.455	4.455	51,134,063
2025-02-25	4.600	4.600	4.387	4.580	4.580	15,235,867
2025-02-24	4.560	4.560	4.560	4.560	4.560	1,454,752
2025-02-21	4.580	4.580	4.530	4.560	4.560	6,193,420
2025-02-20	4.560	4.600	4.560	4.560	4.560	61,817,744
2025-02-19	4.526	4.540	4.526	4.526	4.526	15,250,796
2025-02-18	4.465	4.470	4.465	4.470	4.470	3,311,105
2025-02-17	4.550	4.550	4.500	4.540	4.540	10,057,433
2025-02-14	4.540	4.620	4.540	4.578	4.578	22,223,068
2025-02-13	4.500	4.530	4.417	4.485	4.485	18,585,423
2025-02-12	4.505	4.505	4.390	4.489	4.489	23,392,786
2025-02-11	4.599	4.600	4.556	4.573	4.573	3,810,891
2025-02-10	4.590	4.590	4.590	4.590	4.590	915,187

← NewerPage 7 of 21 · 1,244 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.