Cementos Pacasmayo S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	4.000	4.000	3.920	3.970	3.254	30,184
2023-05-31	3.970	3.970	3.970	3.970	3.254	11,081
2023-05-30	3.960	3.960	3.920	3.920	3.213	11,101
2023-05-29	3.910	3.910	3.910	3.910	3.205	10,938
2023-05-26	3.950	3.960	3.940	3.960	3.246	86,408
2023-05-25	3.980	3.980	3.870	3.870	3.172	61,211
2023-05-24	3.990	3.990	3.990	3.990	3.270	10,139
2023-05-23	4.000	4.000	3.960	3.960	3.246	9,761
2023-05-22	4.000	4.000	4.000	4.000	3.279	6,922
2023-05-19	4.010	4.010	4.010	4.010	3.287	1,825
2023-05-18	4.010	4.010	4.010	4.010	3.287	375
2023-05-17	4.010	4.010	4.010	4.010	3.287	643
2023-05-16	4.010	4.010	4.010	4.010	3.287	10,496
2023-05-15	4.010	4.010	4.010	4.010	3.287	8,754
2023-05-12	4.060	4.060	4.010	4.010	3.287	11,758
2023-05-11	4.010	4.050	4.010	4.010	3.287	4,500
2023-05-10	4.000	4.050	3.950	4.010	3.287	169,471
2023-05-09	4.080	4.080	4.050	4.050	3.320	38,083
2023-05-08	4.040	4.050	4.040	4.050	3.320	15,462
2023-05-05	4.000	4.000	4.000	4.000	3.279	21,837
2023-05-04	3.950	4.000	3.950	3.950	3.238	1,004
2023-05-03	3.950	3.950	3.950	3.950	3.238	15,101
2023-05-02	4.000	4.000	3.900	3.900	3.197	33,334
2023-04-28	4.000	4.000	3.950	3.950	3.238	17,168
2023-04-27	3.910	3.950	3.900	3.950	3.238	50,033
2023-04-26	3.900	3.900	3.860	3.900	3.197	1,601
2023-04-25	3.950	3.950	3.900	3.900	3.197	23,207
2023-04-24	3.950	3.950	3.950	3.950	3.238	31,822
2023-04-21	3.890	3.910	3.890	3.910	3.205	7,096
2023-04-20	3.860	3.910	3.860	3.860	3.164	2,386
2023-04-19	3.860	3.860	3.860	3.860	3.164	6,895
2023-04-18	3.950	3.950	3.900	3.900	3.197	14,507
2023-04-17	3.900	3.950	3.900	3.950	3.238	80,525
2023-04-14	3.800	3.850	3.800	3.850	3.156	15,054
2023-04-13	3.750	3.750	3.750	3.750	3.074	2,630
2023-04-12	3.860	3.860	3.750	3.750	3.074	1,060,410
2023-04-11	3.950	3.950	3.800	3.810	3.123	1,089,097
2023-04-10	4.000	4.000	3.800	3.950	3.238	3,168,339
2023-04-05	4.000	4.000	4.000	4.000	3.279	13,364
2023-04-04	4.050	4.050	4.040	4.040	3.311	8,834
2023-04-03	3.950	4.000	3.950	4.000	3.279	26,967
2023-03-31	4.000	4.000	4.000	4.000	3.279	3,140
2023-03-30	3.950	3.950	3.880	3.950	3.238	13,121
2023-03-29	4.020	4.020	4.000	4.000	3.279	10,792
2023-03-28	4.010	4.010	4.010	4.010	3.287	3,267
2023-03-27	4.050	4.050	4.000	4.000	3.279	37,598
2023-03-24	4.050	4.050	4.050	4.050	3.320	4,884
2023-03-23	4.070	4.070	4.040	4.040	3.311	7,957
2023-03-22	4.050	4.070	4.000	4.070	3.336	61,613
2023-03-21	4.040	4.060	4.040	4.060	3.328	15,175
2023-03-20	4.040	4.040	4.040	4.040	3.311	23,095
2023-03-17	4.070	4.070	4.050	4.050	3.320	94,504
2023-03-16	4.050	4.090	4.050	4.050	3.320	1,871
2023-03-15	4.050	4.050	4.020	4.050	3.320	935
2023-03-14	4.050	4.050	4.050	4.050	3.320	8,935
2023-03-13	4.050	4.050	4.050	4.050	3.320	13,558
2023-03-10	4.000	4.040	4.000	4.040	3.311	8,719
2023-03-09	4.000	4.040	4.000	4.000	3.279	13,042
2023-03-08	4.000	4.030	4.000	4.000	3.279	458
2023-03-07	4.000	4.000	4.000	4.000	3.279	5,417

← NewerPage 15 of 21 · 1,246 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.