Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 4,713 |
| 2024-05-15 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 3,771 |
| 2024-05-14 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 29,835 |
| 2024-05-13 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 24,046 |
| 2024-05-10 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 13,013 |
| 2024-05-09 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 12,001 |
| 2024-05-08 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 286 |
| 2024-05-07 | 4.150 | 4.200 | 4.150 | 4.200 | 3.837 | 74,668 |
| 2024-05-06 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 5,982 |
| 2024-05-03 | 4.220 | 4.220 | 4.220 | 4.220 | 3.855 | 2,867 |
| 2024-05-02 | 4.100 | 4.250 | 4.100 | 4.220 | 3.855 | 38,495 |
| 2024-04-30 | 4.120 | 4.150 | 4.120 | 4.120 | 3.764 | 134,291 |
| 2024-04-29 | 4.100 | 4.100 | 4.100 | 4.100 | 3.745 | 822 |
| 2024-04-26 | 4.100 | 4.100 | 4.100 | 4.100 | 3.745 | 17,368 |
| 2024-04-25 | 4.100 | 4.100 | 4.100 | 4.100 | 3.745 | 10,307 |
| 2024-04-24 | 4.100 | 4.100 | 4.100 | 4.100 | 3.745 | 4,183 |
| 2024-04-23 | 4.050 | 4.050 | 4.000 | 4.050 | 3.700 | 30,759 |
| 2024-04-22 | 4.050 | 4.080 | 4.050 | 4.050 | 3.700 | 257,503 |
| 2024-04-19 | 4.040 | 4.040 | 4.000 | 4.000 | 3.654 | 28,669 |
| 2024-04-18 | 3.950 | 4.000 | 3.950 | 4.000 | 3.654 | 79,363 |
| 2024-04-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.608 | 8,255 |
| 2024-04-16 | 3.900 | 3.960 | 3.900 | 3.950 | 3.608 | 27,570 |
| 2024-04-15 | 3.800 | 3.900 | 3.800 | 3.860 | 3.526 | 34,852 |
| 2024-04-12 | 3.750 | 3.750 | 3.700 | 3.750 | 3.426 | 5,766,608 |
| 2024-04-11 | 3.850 | 3.850 | 3.780 | 3.780 | 3.453 | 201,380 |
| 2024-04-10 | 3.820 | 3.820 | 3.800 | 3.810 | 3.480 | 194,944 |
| 2024-04-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.490 | 84,731 |
| 2024-04-08 | 3.850 | 3.850 | 3.820 | 3.820 | 3.490 | 32,932 |
| 2024-04-05 | 3.930 | 3.930 | 3.890 | 3.900 | 3.563 | 161,821 |
| 2024-04-04 | 4.100 | 4.100 | 4.000 | 4.000 | 3.654 | 168,669 |
| 2024-04-03 | 4.130 | 4.130 | 4.130 | 4.130 | 3.773 | 6,314 |
| 2024-04-02 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 5,570 |
| 2024-04-01 | 4.300 | 4.300 | 4.300 | 4.300 | 3.928 | 152,112 |
| 2024-03-27 | 4.410 | 4.410 | 4.300 | 4.300 | 3.928 | 118,500 |
| 2024-03-26 | 4.600 | 4.600 | 4.450 | 4.450 | 4.065 | 30,043 |
| 2024-03-25 | 4.650 | 4.650 | 4.650 | 4.650 | 4.248 | 7,119 |
| 2024-03-22 | 4.700 | 4.770 | 4.700 | 4.700 | 4.294 | 115,024 |
| 2024-03-21 | 4.700 | 4.740 | 4.700 | 4.740 | 4.330 | 16,806 |
| 2024-03-20 | 4.700 | 4.710 | 4.700 | 4.710 | 4.303 | 232,478 |
| 2024-03-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.294 | 17,347 |
| 2024-03-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.294 | 4,811 |
| 2024-03-15 | 4.780 | 4.780 | 4.750 | 4.750 | 4.339 | 31,787 |
| 2024-03-14 | 4.750 | 4.760 | 4.750 | 4.760 | 4.348 | 22,679 |
| 2024-03-13 | 4.630 | 4.850 | 4.630 | 4.800 | 4.385 | 2,588,634 |
| 2024-03-12 | 4.600 | 4.640 | 4.600 | 4.640 | 4.239 | 12,138 |
| 2024-03-11 | 4.520 | 4.600 | 4.520 | 4.600 | 4.202 | 34,968 |
| 2024-03-08 | 4.500 | 4.570 | 4.500 | 4.570 | 4.175 | 37,175 |
| 2024-03-07 | 4.350 | 4.600 | 4.350 | 4.500 | 4.111 | 2,655,426 |
| 2024-03-06 | 4.400 | 4.420 | 4.400 | 4.400 | 4.019 | 4,027 |
| 2024-03-05 | 4.420 | 4.420 | 4.400 | 4.400 | 4.019 | 37,434 |
| 2024-03-04 | 4.400 | 4.400 | 4.370 | 4.370 | 3.992 | 19,530 |
| 2024-03-01 | 4.420 | 4.420 | 4.420 | 4.420 | 4.038 | 36,577 |
| 2024-02-29 | 4.350 | 4.450 | 4.300 | 4.450 | 4.065 | 187,107 |
| 2024-02-28 | 4.350 | 4.350 | 4.350 | 4.350 | 3.974 | 44,662 |
| 2024-02-27 | 4.230 | 4.350 | 4.230 | 4.350 | 3.974 | 139,052 |
| 2024-02-26 | 4.250 | 4.280 | 4.250 | 4.280 | 3.910 | 129,381 |
| 2024-02-23 | 4.200 | 4.250 | 4.200 | 4.250 | 3.882 | 187,455 |
| 2024-02-22 | 4.190 | 4.200 | 4.190 | 4.190 | 3.828 | 39,009 |
| 2024-02-21 | 4.170 | 4.200 | 4.160 | 4.160 | 3.800 | 92,607 |
| 2024-02-20 | 4.100 | 4.190 | 4.100 | 4.190 | 3.828 | 794,839 |
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.