Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.700 | 8.790 | 8.700 | 8.700 | 8.700 | 9,802 |
| 2026-10-15 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 11,872 |
| 2026-10-14 | 8.400 | 8.550 | 8.400 | 8.450 | 8.450 | 11,472 |
| 2026-10-13 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 34,566 |
| 2026-10-12 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 3,868 |
| 2026-10-09 | 8.300 | 8.390 | 8.300 | 8.350 | 8.350 | 67,550 |
| 2026-10-07 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 2,942 |
| 2026-10-06 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 2,630 |
| 2026-10-05 | 8.390 | 8.390 | 8.270 | 8.390 | 8.390 | 947 |
| 2026-10-02 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 4,904 |
| 2026-10-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 930 |
| 2026-09-30 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 12,126 |
| 2026-09-29 | 8.390 | 8.400 | 8.390 | 8.400 | 8.400 | 4,902 |
| 2026-09-28 | 8.400 | 8.410 | 8.211 | 8.390 | 8.390 | 8,235 |
| 2026-09-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4,179 |
| 2026-09-24 | 8.230 | 8.400 | 8.200 | 8.400 | 8.400 | 57,617 |
| 2026-09-23 | 8.400 | 8.400 | 8.150 | 8.150 | 8.150 | 58,281 |
| 2026-09-22 | 8.400 | 8.400 | 8.260 | 8.400 | 8.400 | 870 |
| 2026-09-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4,019 |
| 2026-09-18 | 8.370 | 8.370 | 8.280 | 8.370 | 8.370 | 64,010 |
| 2026-09-17 | 8.450 | 8.450 | 8.350 | 8.370 | 8.370 | 13,649 |
| 2026-09-16 | 8.200 | 8.440 | 8.200 | 8.440 | 8.440 | 64,663 |
| 2026-09-15 | 8.350 | 8.400 | 8.350 | 8.380 | 8.380 | 30,830 |
| 2026-09-14 | 8.351 | 8.351 | 8.300 | 8.350 | 8.350 | 99,362 |
| 2026-09-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 3,240 |
| 2026-09-10 | 8.350 | 8.380 | 8.350 | 8.380 | 8.380 | 12,604 |
| 2026-09-09 | 8.260 | 8.360 | 8.260 | 8.360 | 8.360 | 4,532 |
| 2026-09-08 | 8.330 | 8.360 | 8.305 | 8.360 | 8.360 | 124,807 |
| 2026-09-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,449 |
| 2026-09-04 | 8.360 | 8.400 | 8.360 | 8.360 | 8.360 | 25,400 |
| 2026-09-03 | 8.350 | 8.440 | 8.350 | 8.440 | 8.440 | 9,691 |
| 2026-09-02 | 8.300 | 8.350 | 8.300 | 8.350 | 8.350 | 39,198 |
| 2026-09-01 | 8.110 | 8.250 | 8.110 | 8.250 | 8.250 | 59,459 |
| 2026-08-31 | 8.200 | 8.300 | 8.200 | 8.200 | 8.200 | 343,810 |
| 2026-08-28 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 44,160 |
| 2026-08-27 | 8.090 | 8.200 | 8.000 | 8.200 | 8.200 | 118,468 |
| 2026-08-26 | 8.200 | 8.240 | 8.200 | 8.200 | 8.200 | 44,068 |
| 2026-08-25 | 8.090 | 8.250 | 8.020 | 8.200 | 8.200 | 84,252 |
| 2026-08-24 | 8.010 | 8.090 | 8.000 | 8.000 | 8.000 | 21,171 |
| 2026-08-21 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 18,699 |
| 2026-08-20 | 8.010 | 8.100 | 8.010 | 8.100 | 8.100 | 10,912 |
| 2026-08-19 | 8.200 | 8.200 | 8.010 | 8.100 | 8.100 | 6,941 |
| 2026-08-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 12,627 |
| 2026-08-17 | 8.000 | 8.200 | 8.000 | 8.100 | 8.100 | 23,954 |
| 2026-08-14 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 27,855 |
| 2026-08-13 | 8.000 | 8.000 | 7.990 | 8.000 | 8.000 | 128,444 |
| 2026-08-12 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 83,877 |
| 2026-08-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 7,602 |
| 2026-08-10 | 8.000 | 8.130 | 8.000 | 8.100 | 8.100 | 52,680 |
| 2026-08-07 | 8.100 | 8.100 | 8.001 | 8.100 | 8.100 | 13,413 |
| 2026-08-05 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 22,453 |
| 2026-08-04 | 8.120 | 8.120 | 8.100 | 8.100 | 8.100 | 2,638 |
| 2026-08-03 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 2,802 |
| 2026-07-31 | 8.000 | 8.000 | 7.910 | 8.000 | 8.000 | 90,136 |
| 2026-07-30 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 198,074 |
| 2026-07-27 | 7.850 | 8.140 | 7.850 | 8.000 | 8.000 | 36,355 |
| 2026-07-24 | 7.980 | 8.010 | 7.980 | 8.000 | 8.000 | 14,996 |
| 2026-07-22 | 7.960 | 7.960 | 7.950 | 7.960 | 7.960 | 27,319 |
| 2026-07-21 | 8.000 | 8.000 | 7.951 | 8.000 | 8.000 | 339,069 |
| 2026-07-20 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 25,891 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-20 | 0.4100 PEN |
| 2023-11-23 | 0.4100 PEN |
| 2022-11-16 | 0.4200 PEN |
| 2021-06-21 | 0.7900 PEN |
| 2020-12-04 | 0.2300 PEN |
| 2019-12-06 | 0.3600 PEN |
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.