PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	4.590	4.590	4.590	4.590	4.590	915,187
2025-02-07	4.619	4.620	4.560	4.590	4.590	19,425,986
2025-02-06	4.552	4.552	4.453	4.549	4.549	4,776,197
2025-02-05	4.620	4.620	4.501	4.598	4.598	10,475,843
2025-02-04	4.480	4.600	4.480	4.600	4.600	33,206,596
2025-02-03	4.450	4.500	4.400	4.486	4.486	9,051,471
2025-01-31	4.449	4.499	4.302	4.448	4.448	74,336,352
2025-01-30	4.398	4.450	4.350	4.450	4.450	223,192,392
2025-01-29	4.281	4.360	4.281	4.355	4.355	4,771,794
2025-01-28	4.299	4.440	4.299	4.377	4.377	3,107,265
2025-01-27	4.300	4.300	4.250	4.271	4.271	5,481,576
2025-01-24	4.390	4.390	4.300	4.308	4.308	7,730,295
2025-01-23	4.395	4.395	4.280	4.395	4.395	20,502,281
2025-01-22	4.300	4.439	4.300	4.398	4.398	11,506,208
2025-01-21	4.460	4.460	4.390	4.460	4.460	7,048,310
2025-01-20	4.452	4.477	4.440	4.460	4.460	5,341,407
2025-01-17	4.450	4.451	4.440	4.441	4.441	4,881,737
2025-01-16	4.400	4.440	4.358	4.428	4.428	4,967,095
2025-01-15	4.340	4.390	4.330	4.358	4.358	11,453,614
2025-01-14	4.299	4.340	4.290	4.305	4.305	23,458,054
2025-01-13	4.300	4.300	4.299	4.299	4.299	2,190,691
2025-01-10	4.320	4.320	4.308	4.308	4.308	406,462
2025-01-09	4.340	4.350	4.230	4.308	4.308	3,873,714
2025-01-08	4.320	4.330	4.200	4.295	4.295	124,602,141
2025-01-07	4.200	4.330	4.200	4.324	4.324	6,688,095
2025-01-06	4.300	4.320	4.180	4.214	4.214	21,601,490
2025-01-03	4.300	4.340	4.250	4.270	4.270	6,110,922
2025-01-02	4.290	4.300	4.280	4.296	4.296	5,200,082
2024-12-30	4.100	4.290	4.050	4.290	4.290	8,683,099
2024-12-27	4.200	4.220	4.110	4.150	4.150	903,919,043
2024-12-26	4.270	4.270	4.200	4.211	4.211	5,890,593
2024-12-24	4.290	4.290	4.208	4.271	4.271	6,282,537
2024-12-23	4.293	4.293	4.120	4.293	4.293	433,179
2024-12-20	4.300	4.300	4.279	4.293	4.293	9,586,144
2024-12-19	4.240	4.340	4.050	4.323	4.323	57,516,657
2024-12-18	4.249	4.320	4.240	4.275	4.275	13,486,815
2024-12-17	4.298	4.341	4.180	4.198	4.198	11,950,259
2024-12-16	4.300	4.300	4.250	4.298	4.298	60,706,545
2024-12-13	4.314	4.350	4.300	4.349	4.349	52,047,688
2024-12-12	4.300	4.330	4.300	4.314	4.314	4,003,244
2024-12-11	4.280	4.310	4.280	4.301	4.301	5,243,220
2024-12-10	4.329	4.329	4.300	4.314	4.314	4,881,994
2024-12-09	4.102	4.350	4.101	4.303	4.303	22,055,043
2024-12-06	4.198	4.200	4.129	4.194	4.194	12,756,873
2024-12-05	4.069	4.200	4.069	4.129	4.129	10,961,468
2024-12-04	4.139	4.139	4.074	4.077	4.077	14,456,182
2024-12-03	4.002	4.090	4.001	4.056	4.056	17,443,835
2024-12-02	4.094	4.102	4.001	4.035	4.035	10,361,181
2024-11-29	4.001	4.100	4.001	4.094	4.094	19,198,607
2024-11-28	3.980	4.099	3.980	4.099	4.099	15,471,164
2024-11-27	3.964	4.200	3.930	3.997	3.997	188,580,322
2024-11-26	3.900	4.150	3.900	3.945	3.945	126,038,288
2024-11-25	4.190	4.198	3.900	3.900	3.900	1,234,160,997
2024-11-22	4.160	4.160	4.070	4.112	4.112	9,900,449
2024-11-21	4.120	4.120	4.100	4.101	4.101	8,890,712
2024-11-20	4.130	4.180	4.100	4.121	4.121	41,555,700
2024-11-19	4.100	4.140	4.051	4.065	4.065	37,041,757
2024-11-18	4.026	4.080	4.000	4.043	4.043	45,011,445
2024-11-15	4.051	4.060	3.970	4.026	4.026	48,348,683
2024-11-14	4.108	4.108	4.010	4.034	4.034	42,406,324

← NewerPage 8 of 21 · 1,245 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.