PAMPA INVESTMENTS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.990	7.050	6.820	6.962	6.961	344,228
2023-08-29	7.090	7.090	7.001	7.055	7.054	888,586
2023-08-28	6.910	7.050	6.851	6.922	6.921	2,105,263
2023-08-25	7.100	7.100	6.940	6.995	6.994	708,305
2023-08-24	7.100	7.300	7.100	7.152	7.151	1,024,439
2023-08-23	7.300	7.429	7.287	7.297	7.296	266,666
2023-08-22	7.495	7.499	7.250	7.401	7.400	1,599,196
2023-08-21	7.285	7.300	7.231	7.251	7.250	223,192
2023-08-18	7.100	7.200	7.030	7.098	7.097	1,000,000
2023-08-17	7.150	7.191	7.000	7.112	7.111	4,004,129
2023-08-16	7.250	7.400	7.250	7.265	7.264	4,238,781
2023-08-14	7.461	7.472	7.461	7.464	7.463	1,918,123
2023-08-11	7.600	7.699	7.500	7.538	7.537	200,000
2023-08-10	7.722	7.722	7.690	7.714	7.713	35,093
2023-08-09	7.890	7.890	7.670	7.863	7.862	1,899,354
2023-08-08	7.660	7.950	7.660	7.714	7.713	2,729,814
2023-08-07	7.950	8.000	7.949	7.958	7.957	936,188
2023-08-04	7.988	8.000	7.971	7.979	7.978	1,670,919
2023-08-03	7.998	8.000	7.812	7.994	7.993	332,695
2023-08-02	7.927	7.927	7.760	7.816	7.815	1,279,457
2023-08-01	7.950	7.994	7.920	7.974	7.973	1,204,463
2023-07-31	7.998	8.000	7.989	7.998	7.997	10,225,336
2023-07-28	7.960	7.960	7.890	7.960	7.959	4,349,951
2023-07-27	7.860	7.961	7.750	7.890	7.889	1,521,969
2023-07-26	7.980	8.000	7.751	7.959	7.958	1,653,145
2023-07-25	7.950	8.080	7.900	7.954	7.953	4,517,307
2023-07-24	8.090	8.090	7.773	8.012	8.011	620,376
2023-07-21	8.039	8.040	7.849	8.014	8.013	678,441
2023-07-20	7.896	7.899	7.750	7.894	7.893	3,502,286
2023-07-19	7.970	7.970	7.932	7.964	7.963	1,913,019
2023-07-18	7.980	7.980	7.938	7.980	7.979	7,033,573
2023-07-17	7.970	7.980	7.949	7.970	7.969	61,919,730
2023-07-14	7.945	7.998	7.850	7.935	7.934	281,249
2023-07-13	7.907	7.980	7.870	7.920	7.919	2,394,696
2023-07-12	7.879	7.900	7.760	7.877	7.876	760,634
2023-07-11	7.770	7.788	7.700	7.754	7.753	695,045
2023-07-10	7.620	7.650	7.550	7.633	7.632	3,498,232
2023-07-07	7.578	7.597	7.220	7.552	7.551	479,076
2023-07-06	7.231	7.320	7.230	7.252	7.251	2,885,645
2023-07-05	7.312	7.380	7.300	7.315	7.314	4,093,586
2023-07-04	7.380	7.387	7.280	7.380	7.379	2,772,410
2023-07-03	7.280	7.280	7.080	7.280	7.279	285,640
2023-06-30	7.100	7.100	7.000	7.080	7.079	709,411
2023-06-29	7.000	7.000	6.855	6.922	6.921	863,971
2023-06-28	6.760	6.973	6.751	6.793	6.792	1,832,669
2023-06-27	7.000	7.000	6.960	6.973	6.972	1,158,764
2023-06-23	6.987	7.005	6.914	6.944	6.943	860,544
2023-06-22	7.033	7.100	7.001	7.007	7.006	1,273,845
2023-06-20	7.140	7.140	7.000	7.126	7.125	1,841,802
2023-06-19	7.090	7.100	7.011	7.037	7.036	4,882,800
2023-06-16	7.080	7.140	6.918	7.080	7.079	27,123,355
2023-06-15	6.911	7.000	6.890	6.918	6.917	2,346,919
2023-06-14	6.890	6.900	6.828	6.891	6.890	4,144,576
2023-06-13	6.900	6.990	6.779	6.896	6.895	4,817,081
2023-06-12	6.800	6.946	6.800	6.847	6.846	1,233,388
2023-06-09	6.994	6.994	6.650	6.881	6.880	368,041
2023-06-08	6.969	6.998	6.870	6.963	6.962	2,826,779
2023-06-07	6.910	7.190	6.910	6.910	6.909	6,389,212
2023-06-06	7.180	7.190	7.030	7.155	7.154	202,702
2023-06-05	7.099	7.200	7.083	7.099	7.098	1,139,944

← NewerPage 14 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.