Cementos Pacasmayo S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	4.000	4.000	4.000	4.000	3.279	12,042
2023-03-03	3.950	3.950	3.950	3.950	3.238	29,541
2023-03-02	4.000	4.000	4.000	4.000	3.279	3,917
2023-03-01	4.050	4.050	4.000	4.050	3.320	797
2023-02-28	3.950	4.050	3.900	4.050	3.320	115,934
2023-02-27	4.000	4.000	3.950	3.950	3.238	33,336
2023-02-24	4.000	4.000	3.950	3.950	3.238	25,658
2023-02-23	4.050	4.050	4.050	4.050	3.320	41,400
2023-02-22	4.050	4.050	4.050	4.050	3.320	25,468
2023-02-21	4.070	4.070	4.050	4.050	3.320	90,711
2023-02-20	4.070	4.070	4.070	4.070	3.336	36,354
2023-02-17	4.070	4.070	4.070	4.070	3.336	18,626
2023-02-16	4.090	4.090	4.090	4.090	3.352	1,576
2023-02-15	4.090	4.090	4.090	4.090	3.352	3,821
2023-02-14	4.050	4.060	4.040	4.060	3.328	163,428
2023-02-13	4.090	4.090	4.030	4.040	3.311	89,612
2023-02-10	4.050	4.050	4.020	4.040	3.311	1,519,643
2023-02-09	4.050	4.050	4.050	4.050	3.320	34,885
2023-02-08	4.080	4.080	4.020	4.020	3.295	130,723
2023-02-07	4.050	4.100	4.050	4.050	3.320	76,885
2023-02-06	4.060	4.060	4.060	4.060	3.328	20,169
2023-02-03	4.050	4.050	4.000	4.050	3.320	20
2023-02-02	4.050	4.100	4.000	4.050	3.320	1,439
2023-02-01	4.050	4.050	4.050	4.050	3.320	1,831
2023-01-31	4.050	4.050	4.030	4.050	3.320	29
2023-01-30	4.000	4.050	4.000	4.050	3.320	363,983
2023-01-27	4.030	4.030	4.000	4.000	3.279	16,067
2023-01-26	4.080	4.080	4.050	4.080	3.344	20,640
2023-01-25	4.100	4.100	4.100	4.100	3.361	5,406
2023-01-23	4.030	4.100	4.030	4.100	3.361	62,225
2023-01-20	4.050	4.050	3.980	3.980	3.262	15,409
2023-01-19	4.100	4.100	3.980	3.980	3.262	8,430
2023-01-18	4.130	4.150	4.130	4.130	3.385	50,606
2023-01-17	4.030	4.100	4.030	4.100	3.361	31,066
2023-01-16	4.050	4.050	4.050	4.050	3.320	6,638
2023-01-13	4.020	4.050	4.020	4.050	3.320	6,331
2023-01-12	4.080	4.110	4.010	4.070	3.336	43,908
2023-01-11	4.050	4.060	4.050	4.060	3.328	5,600
2023-01-10	4.070	4.070	4.070	4.070	3.336	5,869
2023-01-09	4.100	4.100	4.050	4.050	3.320	18,284
2023-01-06	4.030	4.030	4.000	4.030	3.303	15,748
2023-01-05	4.040	4.050	4.000	4.000	3.279	638,645
2023-01-04	4.020	4.050	4.020	4.050	3.320	5,176
2023-01-03	4.050	4.070	4.050	4.070	3.336	6,217
2023-01-02	4.000	4.000	4.000	4.000	3.279	5,194
2022-12-30	3.950	3.950	3.950	3.950	3.238	4,526
2022-12-29	3.950	4.050	3.950	3.950	3.238	1,633
2022-12-28	4.050	4.050	3.950	3.950	3.238	16,184
2022-12-27	4.000	4.050	4.000	4.050	3.320	11,011
2022-12-26	4.100	4.100	4.100	4.100	3.361	4,669
2022-12-23	4.100	4.100	4.100	4.100	3.361	6,488
2022-12-22	4.100	4.100	4.090	4.090	3.352	29,360
2022-12-21	4.050	4.100	4.050	4.050	3.320	445
2022-12-20	4.000	4.050	3.960	4.050	3.320	3,645,887
2022-12-19	4.000	4.000	4.000	4.000	3.279	14,394
2022-12-16	3.950	4.000	3.940	4.000	3.279	34,183
2022-12-15	3.910	3.990	3.910	3.940	3.229	6,770
2022-12-14	3.900	3.900	3.900	3.900	3.197	4,899
2022-12-13	4.000	4.000	4.000	4.000	3.279	13,810
2022-12-12	4.100	4.100	4.100	4.100	3.361	2,569

← NewerPage 16 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.