Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 3.990 | 3.990 | 3.980 | 3.990 | 3.270 | 85,222 |
| 2023-11-21 | 3.990 | 4.000 | 3.970 | 3.990 | 3.270 | 238,885 |
| 2023-11-20 | 3.990 | 3.990 | 3.980 | 3.980 | 3.262 | 149,450 |
| 2023-11-17 | 4.000 | 4.000 | 3.980 | 3.980 | 3.262 | 2,160,019 |
| 2023-11-16 | 4.050 | 4.050 | 4.000 | 4.000 | 3.279 | 88,126 |
| 2023-11-15 | 3.980 | 4.000 | 3.980 | 4.000 | 3.279 | 17,032 |
| 2023-11-14 | 4.020 | 4.020 | 3.970 | 3.980 | 3.262 | 30,097 |
| 2023-11-13 | 4.050 | 4.050 | 4.020 | 4.020 | 3.295 | 20,568 |
| 2023-11-10 | 4.000 | 4.000 | 3.980 | 3.980 | 3.262 | 23,169 |
| 2023-11-09 | 4.020 | 4.020 | 3.920 | 3.970 | 3.254 | 73,090 |
| 2023-11-08 | 3.910 | 4.050 | 3.910 | 4.030 | 3.303 | 335,854 |
| 2023-11-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.000 | 10,455 |
| 2023-11-06 | 3.680 | 3.690 | 3.660 | 3.690 | 3.024 | 27,338 |
| 2023-11-03 | 3.660 | 3.750 | 3.630 | 3.710 | 3.041 | 94,837 |
| 2023-11-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.033 | 32,749 |
| 2023-10-31 | 3.780 | 3.780 | 3.740 | 3.740 | 3.065 | 12,329 |
| 2023-10-30 | 3.720 | 3.730 | 3.700 | 3.730 | 3.057 | 69,657 |
| 2023-10-27 | 3.730 | 3.750 | 3.730 | 3.750 | 3.074 | 11,440 |
| 2023-10-26 | 3.740 | 3.740 | 3.730 | 3.730 | 3.057 | 23,601 |
| 2023-10-25 | 3.710 | 3.730 | 3.700 | 3.730 | 3.057 | 264,191 |
| 2023-10-24 | 3.790 | 3.790 | 3.750 | 3.750 | 3.074 | 12,715 |
| 2023-10-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.074 | 16,400 |
| 2023-10-20 | 3.820 | 3.820 | 3.750 | 3.750 | 3.074 | 15,454 |
| 2023-10-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.115 | 16,254 |
| 2023-10-18 | 3.820 | 3.840 | 3.810 | 3.810 | 3.123 | 23,543 |
| 2023-10-17 | 3.810 | 3.810 | 3.810 | 3.810 | 3.123 | 5,220 |
| 2023-10-16 | 3.750 | 3.800 | 3.750 | 3.800 | 3.115 | 15,784 |
| 2023-10-13 | 3.750 | 3.800 | 3.750 | 3.750 | 3.074 | 60 |
| 2023-10-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.074 | 5,793 |
| 2023-10-11 | 3.760 | 3.760 | 3.700 | 3.750 | 3.074 | 70,109 |
| 2023-10-10 | 3.770 | 3.770 | 3.770 | 3.770 | 3.090 | 4,839 |
| 2023-10-09 | 3.800 | 3.800 | 3.750 | 3.800 | 3.115 | 8,219 |
| 2023-10-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.115 | 18,646 |
| 2023-10-05 | 3.800 | 3.800 | 3.760 | 3.760 | 3.082 | 34,306 |
| 2023-10-04 | 3.820 | 3.820 | 3.810 | 3.810 | 3.123 | 137,490 |
| 2023-10-03 | 3.800 | 3.830 | 3.800 | 3.810 | 3.123 | 89,075 |
| 2023-10-02 | 3.860 | 3.860 | 3.800 | 3.800 | 3.115 | 8,920 |
| 2023-09-29 | 3.800 | 3.810 | 3.800 | 3.810 | 3.123 | 9,968 |
| 2023-09-28 | 3.800 | 3.830 | 3.800 | 3.810 | 3.123 | 12,064 |
| 2023-09-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.115 | 5,548 |
| 2023-09-26 | 3.800 | 3.800 | 3.780 | 3.800 | 3.115 | 26,952 |
| 2023-09-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.139 | 4,063 |
| 2023-09-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.139 | 4,923 |
| 2023-09-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.123 | 4,847 |
| 2023-09-20 | 3.810 | 3.810 | 3.800 | 3.800 | 3.115 | 1,020,877 |
| 2023-09-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.156 | 11,913 |
| 2023-09-18 | 3.880 | 3.880 | 3.850 | 3.850 | 3.156 | 20,950 |
| 2023-09-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.197 | 211,559 |
| 2023-09-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.156 | 5,278 |
| 2023-09-13 | 3.840 | 3.850 | 3.840 | 3.850 | 3.156 | 322,407 |
| 2023-09-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.156 | 17,724 |
| 2023-09-11 | 3.820 | 3.850 | 3.820 | 3.850 | 3.156 | 50,343 |
| 2023-09-08 | 3.830 | 3.830 | 3.800 | 3.800 | 3.115 | 19,743 |
| 2023-09-07 | 3.800 | 3.800 | 3.790 | 3.790 | 3.106 | 31,053 |
| 2023-09-06 | 3.800 | 3.830 | 3.800 | 3.800 | 3.115 | 30,749 |
| 2023-09-05 | 3.850 | 3.850 | 3.810 | 3.810 | 3.123 | 29,956 |
| 2023-09-04 | 3.830 | 3.830 | 3.800 | 3.830 | 3.139 | 43,427 |
| 2023-09-01 | 3.840 | 3.840 | 3.830 | 3.830 | 3.139 | 57,873 |
| 2023-08-31 | 3.850 | 3.850 | 3.790 | 3.830 | 3.139 | 155,705 |
| 2023-08-29 | 3.900 | 3.900 | 3.810 | 3.810 | 3.123 | 2,739,044 |
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.