PAMPA INVESTMENTS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.100 | 4.180 | 4.100 | 4.150 | 4.150 | 88,205,144 |
| 2024-11-12 | 4.099 | 4.099 | 4.015 | 4.023 | 4.023 | 537,837,528 |
| 2024-11-11 | 4.360 | 4.360 | 4.110 | 4.218 | 4.218 | 86,942,838 |
| 2024-11-08 | 4.330 | 4.350 | 4.120 | 4.143 | 4.143 | 26,529,147 |
| 2024-11-07 | 4.440 | 4.500 | 4.290 | 4.326 | 4.326 | 30,557,522 |
| 2024-11-06 | 4.500 | 4.500 | 4.339 | 4.470 | 4.470 | 31,055,832 |
| 2024-11-05 | 4.500 | 4.610 | 4.500 | 4.522 | 4.522 | 12,688,473 |
| 2024-11-04 | 4.580 | 4.651 | 4.460 | 4.593 | 4.593 | 27,072,452 |
| 2024-10-30 | 4.565 | 4.580 | 4.450 | 4.580 | 4.580 | 31,716,977 |
| 2024-10-29 | 4.650 | 4.650 | 4.550 | 4.565 | 4.565 | 9,230,159 |
| 2024-10-28 | 4.720 | 4.800 | 4.600 | 4.687 | 4.687 | 16,716,152 |
| 2024-10-25 | 4.700 | 4.700 | 4.600 | 4.693 | 4.693 | 11,586,322 |
| 2024-10-24 | 4.550 | 4.700 | 4.550 | 4.670 | 4.670 | 38,257,244 |
| 2024-10-23 | 4.530 | 4.550 | 4.450 | 4.519 | 4.519 | 34,039,733 |
| 2024-10-22 | 4.540 | 4.600 | 4.500 | 4.532 | 4.532 | 6,011,041 |
| 2024-10-21 | 4.550 | 4.550 | 4.450 | 4.467 | 4.467 | 28,947,812 |
| 2024-10-18 | 4.450 | 4.590 | 4.450 | 4.545 | 4.545 | 8,689,349 |
| 2024-10-17 | 4.549 | 4.550 | 4.362 | 4.423 | 4.423 | 7,731,793 |
| 2024-10-16 | 4.638 | 4.638 | 4.638 | 4.638 | 4.638 | 0 |
| 2024-10-15 | 4.638 | 4.638 | 4.638 | 4.638 | 4.638 | 0 |
| 2024-10-14 | 4.638 | 4.638 | 4.638 | 4.638 | 4.638 | 0 |
| 2024-10-11 | 4.700 | 4.700 | 4.630 | 4.638 | 4.638 | 5,917,625 |
| 2024-10-10 | 4.650 | 4.650 | 4.600 | 4.629 | 4.629 | 54,218,715 |
| 2024-10-09 | 4.600 | 4.650 | 4.550 | 4.650 | 4.650 | 77,142,130 |
| 2024-10-08 | 4.520 | 4.551 | 4.400 | 4.551 | 4.551 | 22,431,912 |
| 2024-10-07 | 4.400 | 4.600 | 4.400 | 4.554 | 4.554 | 140,079,131 |
| 2024-10-04 | 4.300 | 4.391 | 4.300 | 4.358 | 4.358 | 13,360,138 |
| 2024-10-03 | 4.349 | 4.350 | 4.250 | 4.258 | 4.258 | 29,119,431 |
| 2024-10-02 | 4.250 | 4.300 | 4.250 | 4.251 | 4.251 | 53,410,672 |
| 2024-10-01 | 4.194 | 4.299 | 4.194 | 4.247 | 4.247 | 12,019,077 |
| 2024-09-30 | 4.300 | 4.500 | 4.150 | 4.233 | 4.233 | 24,980,286 |
| 2024-09-27 | 4.330 | 4.500 | 4.288 | 4.307 | 4.307 | 44,162,099 |
| 2024-09-26 | 4.177 | 4.390 | 4.177 | 4.299 | 4.299 | 60,597,618 |
| 2024-09-25 | 4.015 | 4.150 | 4.015 | 4.076 | 4.076 | 23,527,738 |
| 2024-09-24 | 4.040 | 4.100 | 3.960 | 4.047 | 4.047 | 173,477,650 |
| 2024-09-23 | 4.000 | 4.000 | 3.860 | 3.872 | 3.872 | 237,773,748 |
| 2024-09-17 | 3.879 | 4.000 | 3.710 | 4.000 | 4.000 | 1,716,173,331 |
| 2024-09-16 | 3.936 | 3.936 | 3.711 | 3.771 | 3.771 | 84,408,147 |
| 2024-09-13 | 3.950 | 4.050 | 3.810 | 3.886 | 3.886 | 172,610,863 |
| 2024-09-12 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 47,574,320 |
| 2024-09-11 | 4.000 | 4.099 | 3.850 | 3.950 | 3.950 | 128,554,650 |
| 2024-09-10 | 4.000 | 4.100 | 3.700 | 3.850 | 3.850 | 176,636,839 |
| 2024-09-09 | 4.180 | 4.380 | 3.968 | 3.997 | 3.997 | 54,115,381 |
| 2024-09-06 | 4.300 | 4.300 | 4.055 | 4.179 | 4.179 | 27,404,471 |
| 2024-09-05 | 4.600 | 4.600 | 4.330 | 4.330 | 4.330 | 14,318,000 |
| 2024-09-04 | 4.530 | 4.530 | 4.400 | 4.530 | 4.530 | 23,745,869 |
| 2024-09-03 | 4.532 | 4.532 | 4.350 | 4.436 | 4.436 | 46,080,748 |
| 2024-09-02 | 4.650 | 4.650 | 4.450 | 4.532 | 4.532 | 42,282,991 |
| 2024-08-30 | 4.400 | 4.651 | 4.400 | 4.651 | 4.651 | 219,903,424 |
| 2024-08-29 | 4.240 | 4.400 | 4.240 | 4.390 | 4.390 | 57,488,182 |
| 2024-08-28 | 4.300 | 4.300 | 4.200 | 4.233 | 4.233 | 8,043,444 |
| 2024-08-27 | 4.300 | 4.300 | 4.150 | 4.185 | 4.185 | 39,145,210 |
| 2024-08-26 | 4.390 | 4.437 | 4.300 | 4.378 | 4.378 | 17,084,954 |
| 2024-08-23 | 4.420 | 4.420 | 4.360 | 4.400 | 4.400 | 88,115,188 |
| 2024-08-22 | 4.394 | 4.400 | 4.312 | 4.390 | 4.390 | 30,568,619 |
| 2024-08-21 | 4.370 | 4.500 | 4.370 | 4.386 | 4.386 | 134,388,751 |
| 2024-08-20 | 4.395 | 4.400 | 4.350 | 4.358 | 4.358 | 41,531,121 |
| 2024-08-19 | 4.500 | 4.545 | 4.360 | 4.395 | 4.395 | 118,924,231 |
| 2024-08-16 | 4.443 | 4.595 | 4.351 | 4.351 | 4.351 | 127,771,804 |
| 2024-08-14 | 4.500 | 4.500 | 4.366 | 4.443 | 4.443 | 12,114,428 |
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.