Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 4.100 | 4.100 | 4.100 | 4.100 | 3.745 | 12,680 |
| 2024-02-16 | 4.100 | 4.100 | 4.100 | 4.100 | 3.745 | 94,985 |
| 2024-02-15 | 4.000 | 4.050 | 4.000 | 4.050 | 3.700 | 31,207 |
| 2024-02-14 | 4.050 | 4.050 | 4.000 | 4.000 | 3.654 | 18,357 |
| 2024-02-13 | 4.000 | 4.050 | 4.000 | 4.000 | 3.654 | 38,141 |
| 2024-02-12 | 4.020 | 4.050 | 4.020 | 4.040 | 3.691 | 56,329 |
| 2024-02-09 | 4.000 | 4.010 | 3.950 | 4.000 | 3.654 | 37,625 |
| 2024-02-08 | 4.000 | 4.010 | 3.960 | 4.000 | 3.654 | 46,998 |
| 2024-02-07 | 3.990 | 4.000 | 3.950 | 4.000 | 3.654 | 27,420 |
| 2024-02-06 | 3.910 | 4.050 | 3.910 | 4.000 | 3.654 | 1,531,840 |
| 2024-02-05 | 3.940 | 3.940 | 3.910 | 3.910 | 3.572 | 15,134 |
| 2024-02-02 | 3.950 | 3.960 | 3.900 | 3.950 | 3.608 | 836 |
| 2024-02-01 | 3.920 | 3.950 | 3.920 | 3.950 | 3.608 | 14,907 |
| 2024-01-31 | 3.950 | 4.000 | 3.950 | 3.950 | 3.608 | 3,070 |
| 2024-01-30 | 3.970 | 3.970 | 3.950 | 3.950 | 3.608 | 60,682 |
| 2024-01-29 | 3.930 | 3.950 | 3.930 | 3.950 | 3.608 | 24,615 |
| 2024-01-26 | 3.850 | 3.930 | 3.850 | 3.930 | 3.590 | 2,053,486 |
| 2024-01-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.517 | 130,910 |
| 2024-01-24 | 3.800 | 3.850 | 3.800 | 3.850 | 3.517 | 110,660 |
| 2024-01-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.471 | 8,561 |
| 2024-01-22 | 3.800 | 3.800 | 3.780 | 3.800 | 3.471 | 2,622 |
| 2024-01-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.471 | 5,534 |
| 2024-01-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.453 | 35,475 |
| 2024-01-17 | 3.790 | 3.790 | 3.750 | 3.750 | 3.426 | 24,539 |
| 2024-01-16 | 3.780 | 3.790 | 3.780 | 3.790 | 3.462 | 6,621 |
| 2024-01-15 | 3.800 | 3.800 | 3.780 | 3.780 | 3.453 | 13,380 |
| 2024-01-12 | 3.790 | 3.790 | 3.790 | 3.790 | 3.462 | 1,470 |
| 2024-01-11 | 3.790 | 3.790 | 3.720 | 3.790 | 3.462 | 305 |
| 2024-01-10 | 3.790 | 3.800 | 3.720 | 3.790 | 3.462 | 1,300 |
| 2024-01-09 | 3.790 | 3.790 | 3.790 | 3.790 | 3.462 | 11,029 |
| 2024-01-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.471 | 16,049 |
| 2024-01-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.444 | 3,599 |
| 2024-01-04 | 3.770 | 3.770 | 3.770 | 3.770 | 3.444 | 6,254 |
| 2024-01-03 | 3.780 | 3.800 | 3.710 | 3.780 | 3.453 | 1,461 |
| 2024-01-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.453 | 2,962 |
| 2023-12-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.453 | 30,791 |
| 2023-12-28 | 3.780 | 3.800 | 3.750 | 3.780 | 3.453 | 42,688 |
| 2023-12-27 | 3.730 | 3.800 | 3.730 | 3.800 | 3.471 | 44,919 |
| 2023-12-26 | 3.710 | 3.720 | 3.650 | 3.710 | 3.389 | 1,236 |
| 2023-12-22 | 3.700 | 3.730 | 3.700 | 3.710 | 3.389 | 42,309 |
| 2023-12-21 | 3.650 | 3.710 | 3.650 | 3.700 | 3.380 | 75,002 |
| 2023-12-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.334 | 5,317 |
| 2023-12-19 | 3.650 | 3.670 | 3.650 | 3.650 | 3.334 | 98,709 |
| 2023-12-18 | 3.640 | 3.660 | 3.640 | 3.640 | 3.325 | 299 |
| 2023-12-15 | 3.630 | 3.640 | 3.630 | 3.640 | 3.325 | 12,267 |
| 2023-12-14 | 3.590 | 3.600 | 3.550 | 3.590 | 3.280 | 57,071 |
| 2023-12-13 | 3.580 | 3.590 | 3.570 | 3.580 | 3.270 | 3,507 |
| 2023-12-12 | 3.570 | 3.580 | 3.570 | 3.580 | 3.270 | 21,485 |
| 2023-12-11 | 3.590 | 3.590 | 3.520 | 3.520 | 3.216 | 66,972 |
| 2023-12-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.280 | 6,942 |
| 2023-12-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.243 | 5,210 |
| 2023-12-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.216 | 8,184 |
| 2023-12-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.243 | 6,956 |
| 2023-12-01 | 3.520 | 3.550 | 3.500 | 3.550 | 3.243 | 116,435 |
| 2023-11-30 | 3.510 | 3.550 | 3.510 | 3.550 | 3.243 | 97,516 |
| 2023-11-29 | 3.540 | 3.540 | 3.520 | 3.520 | 3.216 | 22,998 |
| 2023-11-28 | 3.560 | 3.560 | 3.550 | 3.550 | 3.243 | 12,131 |
| 2023-11-27 | 3.580 | 3.580 | 3.500 | 3.520 | 3.216 | 55,698 |
| 2023-11-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.243 | 70,139 |
| 2023-11-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.270 | 5,020 |
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.