NYSE:PAM | Historical Stock Price | Pampa Energy Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.95$5.96$12.04$24.36$49.25$99.602009-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.44$3.5111,300——
2012-12-28$3.44$3.5110,000——
2012-12-27$3.38$3.4560,200——
2012-12-26$3.43$3.5069,000——
2012-12-24$3.27$3.3319,900——
2012-12-21$3.23$3.2958,600——
2012-12-20$3.59$3.6637,900——
2012-12-19$3.56$3.63131,900——
2012-12-18$3.48$3.55203,500——
2012-12-17$3.30$3.3695,600——
2012-12-14$3.25$3.3112,700——
2012-12-13$3.21$3.2761,100——
2012-12-12$3.22$3.2811,700——
2012-12-11$3.12$3.186,600——
2012-12-10$3.11$3.173,500——
2012-12-07$3.12$3.185,100——
2012-12-06$3.20$3.2622,600——
2012-12-05$3.12$3.1817,100——
2012-12-04$3.16$3.22210,600——
2012-12-03$3.10$3.1623,300——
2012-11-30$3.15$3.2160,500——
2012-11-29$3.13$3.19133,800——
2012-11-28$3.09$3.1541,700——
2012-11-27$3.17$3.2331,900——
2012-11-26$3.18$3.2456,500——
2012-11-23$3.24$3.3037,600——
2012-11-21$3.27$3.3326,900——
2012-11-20$3.23$3.2928,100——
2012-11-19$3.34$3.407,300——
2012-11-16$3.33$3.3995,600——
2012-11-15$3.27$3.3357,400——
2012-11-14$3.26$3.32377,300——
2012-11-13$3.22$3.28384,300——
2012-11-12$3.26$3.3221,000——
2012-11-09$3.35$3.4133,800——
2012-11-08$3.35$3.4150,200——
2012-11-07$3.39$3.4660,100——
2012-11-06$3.44$3.5134,200——
2012-11-05$3.41$3.4841,600——
2012-11-02$3.43$3.5029,900——
2012-11-01$3.43$3.5040,800——
2012-10-31$3.44$3.5128,600——
2012-10-26$3.38$3.4529,100——
2012-10-25$3.44$3.5146,200——
2012-10-24$3.42$3.4951,300——
2012-10-23$3.46$3.5359,200——
2012-10-22$3.56$3.6312,600——
2012-10-19$3.53$3.603,500——
2012-10-18$3.64$3.714,900——
2012-10-17$3.64$3.7132,400——
2012-10-16$3.64$3.7159,100——
2012-10-15$3.60$3.6725,500——
2012-10-12$3.59$3.6698,000——
2012-10-11$3.63$3.702,500——
2012-10-10$3.54$3.6157,400——
2012-10-09$3.66$3.739,600——
2012-10-08$3.76$3.831,500——
2012-10-05$3.84$3.9143,000——
2012-10-04$3.65$3.7216,800——
2012-10-03$3.63$3.7024,500——
2012-10-02$3.61$3.6819,400——
2012-10-01$3.67$3.748,800——
2012-09-28$3.69$3.7674,900——
2012-09-27$3.75$3.8269,300——
2012-09-26$3.70$3.7742,400——
2012-09-25$3.78$3.8517,000——
2012-09-24$3.80$3.8715,100——
2012-09-21$3.80$3.8717,000——
2012-09-20$3.74$3.8110,600——
2012-09-19$3.78$3.853,800——
2012-09-18$3.80$3.875,300——
2012-09-17$3.84$3.9111,900——
2012-09-14$3.92$4.0012,100——
2012-09-13$3.84$3.9124,000——
2012-09-12$3.83$3.9015,300——
2012-09-11$3.82$3.899,400——
2012-09-10$3.85$3.9221,100——
2012-09-07$3.87$3.945,400——
2012-09-06$4.02$4.104,000——
2012-09-05$3.98$4.06409,500——
2012-09-04$4.00$4.0887,100——
2012-08-31$3.97$4.055,800——
2012-08-30$4.06$4.142,700——
2012-08-29$4.10$4.181,300——
2012-08-28$4.12$4.2084,700——
2012-08-27$4.07$4.15181,800——
2012-08-24$4.00$4.0877,900——
2012-08-23$4.00$4.086,700——
2012-08-22$3.97$4.0534,800——
2012-08-21$4.05$4.1339,000——
2012-08-20$4.03$4.1119,100——
2012-08-17$4.19$4.272,300——
2012-08-16$4.20$4.2819,100——
2012-08-15$4.20$4.2819,700——
2012-08-14$4.27$4.3512,800——
2012-08-13$4.24$4.3263,200——
2012-08-10$4.18$4.2625,300——
2012-08-09$4.15$4.2316,700——
2012-08-08$4.18$4.2624,600——
2012-08-07$4.11$4.1920,800——
2012-08-06$4.11$4.194,200——
2012-08-03$4.13$4.2114,300——
2012-08-02$4.03$4.1113,600——
2012-08-01$4.06$4.1412,700——
2012-07-31$4.05$4.1329,900——
2012-07-30$4.17$4.252,300——
2012-07-27$4.22$4.3057,100——
2012-07-26$4.30$4.386,600——
2012-07-25$4.35$4.4374,600——
2012-07-24$4.17$4.2534,100——
2012-07-23$4.17$4.2514,000——
2012-07-20$4.34$4.428,100——
2012-07-19$4.40$4.4936,700——
2012-07-18$4.35$4.4358,000——
2012-07-17$4.12$4.202,400——
2012-07-16$4.17$4.2535,800——
2012-07-13$4.07$4.1545,700——
2012-07-12$4.10$4.1837,100——
2012-07-11$4.20$4.2815,800——
2012-07-10$4.05$4.13158,300——
2012-07-09$4.19$4.275,300——
2012-07-06$4.22$4.3016,400——
2012-07-05$4.21$4.2928,400——
2012-07-03$4.19$4.2752,300——
2012-07-02$4.12$4.2040,300——
2012-06-29$4.15$4.2333,600——
2012-06-28$4.16$4.246,200——
2012-06-27$4.06$4.1412,200——
2012-06-26$4.06$4.1431,900——
2012-06-25$4.10$4.1853,100——
2012-06-22$4.22$4.3020,000——
2012-06-21$4.19$4.2741,000——
2012-06-20$4.31$4.3974,300——
2012-06-19$4.30$4.38105,700——
2012-06-18$4.18$4.2677,700——
2012-06-15$4.14$4.22309,600——
2012-06-14$4.04$4.12275,400——
2012-06-13$4.06$4.14155,300——
2012-06-12$4.12$4.2072,200——
2012-06-11$4.11$4.19105,800——
2012-06-08$4.30$4.3816,400——
2012-06-07$4.41$4.5066,700——
2012-06-06$4.45$4.5462,400——
2012-06-05$4.57$4.6636,100——
2012-06-04$4.47$4.5685,400——
2012-06-01$4.60$4.6934,200——
2012-05-31$4.70$4.7972,600——
2012-05-30$4.67$4.7638,000——
2012-05-29$4.70$4.7950,900——
2012-05-25$4.64$4.7332,500——
2012-05-24$4.70$4.7947,900——
2012-05-23$4.78$4.8740,000——
2012-05-22$5.00$5.1027,900——
2012-05-21$4.80$4.8916,100——
2012-05-18$4.72$4.8167,700——
2012-05-17$4.78$4.87223,500——
2012-05-16$4.98$5.08310,000——
2012-05-15$5.30$5.40151,000——
2012-05-14$5.57$5.6830,300——
2012-05-11$5.95$6.0755,000——
2012-05-10$6.08$6.2057,300——
2012-05-09$6.08$6.20162,100——
2012-05-08$6.58$6.71180,400——
2012-05-07$6.38$6.50110,000——
2012-05-04$6.12$6.24119,600——
2012-05-03$6.23$6.35153,000——
2012-05-02$6.32$6.44201,000——
2012-05-01$6.71$6.8448,200——
2012-04-30$6.76$6.8926,000——
2012-04-27$6.66$6.79192,400——
2012-04-26$6.71$6.84138,800——
2012-04-25$6.91$7.0453,900——
2012-04-24$7.04$7.1824,100——
2012-04-23$7.04$7.1836,900——
2012-04-20$7.15$7.2953,700——
2012-04-19$7.22$7.3617,500——
2012-04-18$7.31$7.45136,100——
2012-04-17$7.50$7.64125,200——
2012-04-16$7.56$7.71181,800——
2012-04-13$7.84$7.99134,800——
2012-04-12$8.15$8.3172,100——
2012-04-11$8.00$8.1550,300——
2012-04-10$8.00$8.1527,900——
2012-04-09$7.84$7.99164,800——
2012-04-05$8.10$8.2649,200——
2012-04-04$7.97$8.12117,900——
2012-04-03$8.30$8.46150,000——
2012-04-02$8.60$8.7744,400——
2012-03-30$8.60$8.77103,000——
2012-03-29$8.47$8.6368,400——
2012-03-28$8.51$8.6770,400——
2012-03-27$8.44$8.6054,700——
2012-03-26$8.40$8.56123,100——
2012-03-23$8.58$8.7567,700——
2012-03-22$8.76$8.9341,200——
2012-03-21$9.15$9.3355,000——
2012-03-20$9.31$9.4916,600——
2012-03-19$9.51$9.6931,000——
2012-03-16$9.81$10.0055,800——
2012-03-15$9.90$10.09112,400——
2012-03-14$10.00$10.1993,400——
2012-03-13$10.00$10.19121,300——
2012-03-12$10.00$10.19224,300——
2012-03-09$10.40$10.6056,200——
2012-03-08$10.55$10.7566,600——
2012-03-07$10.51$10.7175,400——
2012-03-06$10.24$10.4436,800——
2012-03-05$10.48$10.6854,400——
2012-03-02$10.56$10.7673,200——
2012-03-01$10.47$10.67147,000——
2012-02-29$10.44$10.64184,400——
2012-02-28$10.55$10.7595,300——
2012-02-27$10.55$10.7532,600——
2012-02-24$10.60$10.80131,500——
2012-02-23$10.59$10.7959,000——
2012-02-22$10.61$10.8296,200——
2012-02-21$10.66$10.8768,400——
2012-02-17$10.63$10.84201,300——
2012-02-16$10.64$10.85116,300——
2012-02-15$10.62$10.8378,800——
2012-02-14$10.71$10.9268,800——
2012-02-13$10.73$10.9451,600——
2012-02-10$10.77$10.988,200——
2012-02-09$10.81$11.02110,700——
2012-02-08$10.80$11.0168,200——
2012-02-07$10.83$11.04121,500——
2012-02-06$10.96$11.17124,500——
2012-02-03$10.95$11.16105,100——
2012-02-02$11.03$11.2493,100——
2012-02-01$11.03$11.24106,300——
2012-01-31$11.19$11.41190,400——
2012-01-30$11.50$11.7263,100——
2012-01-27$11.66$11.8920,300——
2012-01-26$11.59$11.8112,200——
2012-01-25$11.55$11.7729,200——
2012-01-24$11.41$11.6312,000——
2012-01-23$11.33$11.5583,300——
2012-01-20$11.41$11.6337,800——
2012-01-19$11.40$11.6222,100——
2012-01-18$11.27$11.4935,400——
2012-01-17$11.27$11.49190,900——
2012-01-13$11.28$11.5048,700——
2012-01-12$11.35$11.57320,000——
2012-01-11$11.26$11.4036,900——
2012-01-10$11.58$11.73112,400——
2012-01-09$11.33$11.47263,500——
2012-01-06$11.04$11.18360,100——
2012-01-05$10.98$11.1272,200——
2012-01-04$10.77$10.9111,600——
2012-01-03$10.62$10.75134,500——