Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.850 | 3.850 | 3.820 | 3.850 | 3.156 | 4,537 |
| 2023-08-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.156 | 4,090 |
| 2023-08-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.115 | 3,267 |
| 2023-08-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.115 | 5,207 |
| 2023-08-22 | 3.800 | 3.830 | 3.800 | 3.800 | 3.115 | 5,650 |
| 2023-08-21 | 3.830 | 3.830 | 3.800 | 3.800 | 3.115 | 28,867 |
| 2023-08-18 | 3.810 | 3.850 | 3.800 | 3.840 | 3.147 | 68,985 |
| 2023-08-17 | 3.910 | 3.910 | 3.850 | 3.850 | 3.156 | 47,907 |
| 2023-08-16 | 3.910 | 3.910 | 3.900 | 3.900 | 3.197 | 15,186 |
| 2023-08-15 | 3.920 | 3.970 | 3.920 | 3.920 | 3.213 | 270,277 |
| 2023-08-14 | 3.950 | 3.970 | 3.950 | 3.970 | 3.254 | 131,764 |
| 2023-08-11 | 3.960 | 3.960 | 3.940 | 3.950 | 3.238 | 372,437 |
| 2023-08-10 | 3.960 | 3.980 | 3.960 | 3.980 | 3.262 | 137,344 |
| 2023-08-09 | 3.950 | 3.950 | 3.930 | 3.950 | 3.238 | 32,443 |
| 2023-08-08 | 3.950 | 3.950 | 3.930 | 3.930 | 3.221 | 1,052,934 |
| 2023-08-07 | 4.000 | 4.000 | 3.950 | 3.950 | 3.238 | 456,890 |
| 2023-08-04 | 3.880 | 3.890 | 3.880 | 3.880 | 3.180 | 18,764 |
| 2023-08-03 | 3.840 | 3.850 | 3.840 | 3.850 | 3.156 | 25,288 |
| 2023-08-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.180 | 4,341 |
| 2023-08-01 | 3.870 | 3.870 | 3.830 | 3.830 | 3.139 | 17,285 |
| 2023-07-31 | 3.840 | 3.870 | 3.840 | 3.870 | 3.172 | 7,120 |
| 2023-07-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.147 | 5,015 |
| 2023-07-26 | 3.820 | 3.820 | 3.800 | 3.800 | 3.115 | 23,687 |
| 2023-07-25 | 3.850 | 3.850 | 3.700 | 3.840 | 3.147 | 143,855 |
| 2023-07-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.147 | 15,346 |
| 2023-07-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.156 | 5,489 |
| 2023-07-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.147 | 6,561 |
| 2023-07-19 | 3.800 | 3.850 | 3.790 | 3.800 | 3.115 | 4,010 |
| 2023-07-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.115 | 16,706 |
| 2023-07-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.115 | 17,402 |
| 2023-07-14 | 3.780 | 3.800 | 3.780 | 3.800 | 3.115 | 30,568 |
| 2023-07-13 | 3.860 | 3.860 | 3.750 | 3.780 | 3.098 | 79,041 |
| 2023-07-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.197 | 9,213 |
| 2023-07-11 | 3.900 | 3.900 | 3.850 | 3.900 | 3.197 | 19,447 |
| 2023-07-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.197 | 26,048 |
| 2023-07-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.197 | 6,200 |
| 2023-07-06 | 3.860 | 3.910 | 3.860 | 3.860 | 3.164 | 1,648 |
| 2023-07-05 | 3.860 | 3.890 | 3.860 | 3.860 | 3.164 | 1,705 |
| 2023-07-04 | 3.860 | 3.890 | 3.860 | 3.860 | 3.164 | 210 |
| 2023-07-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.164 | 2,763 |
| 2023-06-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.131 | 2,067 |
| 2023-06-28 | 3.800 | 3.850 | 3.790 | 3.820 | 3.131 | 44,722 |
| 2023-06-27 | 3.780 | 3.850 | 3.770 | 3.850 | 3.156 | 117,028 |
| 2023-06-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.156 | 17,199 |
| 2023-06-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.131 | 1,633 |
| 2023-06-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.131 | 6,505 |
| 2023-06-21 | 3.820 | 3.840 | 3.780 | 3.840 | 3.147 | 31,287 |
| 2023-06-20 | 3.850 | 3.890 | 3.760 | 3.820 | 3.131 | 106,419 |
| 2023-06-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.156 | 5,104 |
| 2023-06-16 | 3.880 | 3.890 | 3.860 | 3.860 | 3.164 | 27,947 |
| 2023-06-15 | 3.890 | 3.890 | 3.850 | 3.890 | 3.188 | 61,124 |
| 2023-06-14 | 3.910 | 3.910 | 3.900 | 3.900 | 3.197 | 21,262 |
| 2023-06-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.205 | 12,437 |
| 2023-06-12 | 3.940 | 3.940 | 3.890 | 3.890 | 3.188 | 9,479 |
| 2023-06-09 | 3.900 | 3.900 | 3.890 | 3.890 | 3.188 | 15,192 |
| 2023-06-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.229 | 4,650 |
| 2023-06-07 | 3.950 | 3.950 | 3.940 | 3.940 | 3.229 | 29,399 |
| 2023-06-06 | 3.970 | 3.970 | 3.940 | 3.940 | 3.229 | 26,399 |
| 2023-06-05 | 3.970 | 3.970 | 3.970 | 3.970 | 3.254 | 14,048 |
| 2023-06-02 | 3.970 | 3.970 | 3.920 | 3.920 | 3.213 | 23,766 |
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.