Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 4.000 | 4.150 | 3.700 | 4.050 | 3.320 | 53,108 |
| 2022-12-06 | 3.950 | 4.000 | 3.950 | 4.000 | 3.279 | 9,340 |
| 2022-12-05 | 4.050 | 4.050 | 3.950 | 4.050 | 3.320 | 236,615 |
| 2022-12-02 | 4.000 | 4.050 | 3.850 | 4.000 | 3.279 | 20 |
| 2022-12-01 | 4.030 | 4.030 | 4.000 | 4.000 | 3.279 | 26,120 |
| 2022-11-30 | 4.000 | 4.030 | 4.000 | 4.030 | 3.303 | 56,491 |
| 2022-11-29 | 4.000 | 4.000 | 3.970 | 4.000 | 3.279 | 509 |
| 2022-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.279 | 7,411 |
| 2022-11-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.279 | 1,076,793 |
| 2022-11-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.262 | 31,203 |
| 2022-11-23 | 4.000 | 4.000 | 3.950 | 3.950 | 3.238 | 68,741 |
| 2022-11-22 | 3.900 | 3.900 | 3.850 | 3.850 | 3.156 | 67,701 |
| 2022-11-21 | 3.960 | 3.960 | 3.650 | 3.850 | 3.156 | 67,604 |
| 2022-11-18 | 4.010 | 4.010 | 4.000 | 4.000 | 3.279 | 14,703 |
| 2022-11-17 | 4.050 | 4.200 | 4.000 | 4.050 | 3.320 | 14,098 |
| 2022-11-16 | 4.000 | 4.000 | 3.980 | 4.000 | 3.279 | 112,979 |
| 2022-11-15 | 4.270 | 4.500 | 4.270 | 4.380 | 3.246 | 41,791 |
| 2022-11-14 | 4.550 | 4.570 | 4.500 | 4.500 | 3.335 | 83,579 |
| 2022-11-11 | 4.450 | 4.500 | 4.400 | 4.500 | 3.335 | 153,455 |
| 2022-11-10 | 4.590 | 4.600 | 4.570 | 4.590 | 3.401 | 35,392 |
| 2022-11-09 | 4.420 | 4.550 | 4.420 | 4.500 | 3.335 | 167,004 |
| 2022-11-08 | 4.500 | 4.500 | 4.400 | 4.400 | 3.261 | 83,668 |
| 2022-11-07 | 4.400 | 4.520 | 4.400 | 4.460 | 3.305 | 76,605 |
| 2022-11-04 | 4.480 | 4.480 | 4.340 | 4.450 | 3.298 | 78,085 |
| 2022-11-03 | 4.270 | 4.400 | 4.270 | 4.400 | 3.261 | 39,283 |
| 2022-11-02 | 4.250 | 4.250 | 4.250 | 4.250 | 3.149 | 4,386 |
| 2022-10-31 | 4.240 | 4.240 | 4.210 | 4.240 | 3.142 | 53,193 |
| 2022-10-28 | 4.210 | 4.210 | 4.170 | 4.170 | 3.090 | 26,502 |
| 2022-10-27 | 4.200 | 4.240 | 4.200 | 4.200 | 3.112 | 42,713 |
| 2022-10-26 | 4.150 | 4.180 | 4.150 | 4.160 | 3.083 | 39,259 |
| 2022-10-25 | 4.180 | 4.180 | 4.180 | 4.180 | 3.098 | 91,983 |
| 2022-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 3.112 | 5,918 |
| 2022-10-21 | 4.200 | 4.200 | 4.200 | 4.200 | 3.112 | 20,208 |
| 2022-10-20 | 4.200 | 4.200 | 4.200 | 4.200 | 3.112 | 20,015 |
| 2022-10-19 | 4.270 | 4.270 | 4.230 | 4.230 | 3.135 | 10,196 |
| 2022-10-18 | 4.260 | 4.260 | 4.200 | 4.200 | 3.112 | 1,025,141 |
| 2022-10-17 | 4.200 | 4.260 | 4.200 | 4.250 | 3.149 | 30,010 |
| 2022-10-14 | 4.190 | 4.190 | 4.190 | 4.190 | 3.105 | 46,535 |
| 2022-10-13 | 4.170 | 4.190 | 4.120 | 4.180 | 3.098 | 112,186 |
| 2022-10-12 | 4.100 | 4.170 | 4.100 | 4.170 | 3.090 | 15,722 |
| 2022-10-11 | 4.100 | 4.150 | 3.950 | 4.100 | 3.038 | 129,396 |
| 2022-10-10 | 3.810 | 3.850 | 3.790 | 3.810 | 2.823 | 922 |
| 2022-10-07 | 3.810 | 3.810 | 3.810 | 3.810 | 2.823 | 2,436 |
| 2022-10-06 | 3.810 | 3.810 | 3.810 | 3.810 | 2.823 | 1,590 |
| 2022-10-05 | 3.900 | 3.900 | 3.810 | 3.810 | 2.823 | 190,559 |
| 2022-10-04 | 3.810 | 3.890 | 3.810 | 3.890 | 2.883 | 31,919 |
| 2022-10-03 | 3.790 | 3.790 | 3.790 | 3.790 | 2.809 | 2,600 |
| 2022-09-30 | 3.790 | 3.790 | 3.790 | 3.790 | 2.809 | 2,891 |
| 2022-09-29 | 3.770 | 3.770 | 3.770 | 3.770 | 2.794 | 3,102 |
| 2022-09-28 | 3.790 | 3.790 | 3.790 | 3.790 | 2.809 | 4,658 |
| 2022-09-27 | 3.750 | 3.760 | 3.750 | 3.750 | 2.779 | 25,995 |
| 2022-09-26 | 3.730 | 3.750 | 3.680 | 3.680 | 2.727 | 96,898 |
| 2022-09-23 | 3.800 | 3.800 | 3.730 | 3.730 | 2.764 | 28,786 |
| 2022-09-22 | 3.800 | 3.800 | 3.800 | 3.800 | 2.816 | 3,275 |
| 2022-09-21 | 3.800 | 3.850 | 3.780 | 3.850 | 2.853 | 138,447 |
| 2022-09-20 | 3.750 | 3.850 | 3.750 | 3.850 | 2.853 | 24,937 |
| 2022-09-19 | 3.750 | 3.770 | 3.710 | 3.770 | 2.794 | 13,625 |
| 2022-09-16 | 3.980 | 3.980 | 3.800 | 3.800 | 2.816 | 76,597 |
| 2022-09-15 | 3.990 | 3.990 | 3.990 | 3.990 | 2.957 | 12,710 |
| 2022-09-14 | 3.960 | 3.980 | 3.960 | 3.980 | 2.949 | 154,989 |
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.