Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 3.960 | 3.980 | 3.960 | 3.980 | 2.949 | 154,989 |
| 2022-09-13 | 3.960 | 3.960 | 3.960 | 3.960 | 2.935 | 7,419 |
| 2022-09-12 | 4.000 | 4.000 | 3.960 | 3.960 | 2.935 | 59,088 |
| 2022-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 11,936 |
| 2022-09-08 | 3.800 | 3.960 | 3.800 | 3.950 | 2.927 | 37,093 |
| 2022-09-07 | 3.900 | 3.900 | 3.900 | 3.900 | 2.890 | 20,650 |
| 2022-09-06 | 3.890 | 3.900 | 3.890 | 3.890 | 2.883 | 100,842 |
| 2022-09-05 | 3.850 | 3.850 | 3.850 | 3.850 | 2.853 | 3,598 |
| 2022-09-02 | 3.770 | 3.800 | 3.770 | 3.800 | 2.816 | 11,678 |
| 2022-09-01 | 3.750 | 3.800 | 3.650 | 3.770 | 2.794 | 89,692 |
| 2022-08-31 | 3.900 | 3.900 | 3.780 | 3.900 | 2.890 | 358,425 |
| 2022-08-29 | 3.990 | 4.000 | 3.920 | 3.920 | 2.905 | 108,901 |
| 2022-08-26 | 3.990 | 3.990 | 3.990 | 3.990 | 2.957 | 2,670 |
| 2022-08-25 | 4.000 | 4.000 | 3.990 | 3.990 | 2.957 | 11,088 |
| 2022-08-24 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 3,299 |
| 2022-08-23 | 3.950 | 4.000 | 3.920 | 4.000 | 2.964 | 71,185 |
| 2022-08-22 | 4.000 | 4.000 | 3.920 | 3.920 | 2.905 | 79,033 |
| 2022-08-19 | 4.050 | 4.050 | 4.050 | 4.050 | 3.001 | 11,378 |
| 2022-08-18 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 5,578 |
| 2022-08-17 | 4.100 | 4.100 | 4.100 | 4.100 | 3.038 | 9,700 |
| 2022-08-16 | 4.100 | 4.100 | 4.100 | 4.100 | 3.038 | 5,905 |
| 2022-08-15 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 614,220 |
| 2022-08-12 | 4.050 | 4.150 | 4.050 | 4.050 | 3.001 | 1,724 |
| 2022-08-11 | 4.000 | 4.100 | 4.000 | 4.050 | 3.001 | 55,516 |
| 2022-08-10 | 3.950 | 4.000 | 3.950 | 4.000 | 2.964 | 18,352 |
| 2022-08-09 | 3.990 | 3.990 | 3.990 | 3.990 | 2.957 | 500,375 |
| 2022-08-08 | 3.950 | 4.010 | 3.950 | 3.950 | 2.927 | 150,721 |
| 2022-08-05 | 3.890 | 3.950 | 3.890 | 3.950 | 2.927 | 5,722 |
| 2022-08-04 | 3.960 | 3.960 | 3.900 | 3.900 | 2.890 | 22,146 |
| 2022-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 10,764 |
| 2022-08-02 | 3.910 | 3.950 | 3.900 | 3.950 | 2.927 | 112,220 |
| 2022-08-01 | 3.950 | 4.000 | 3.900 | 3.950 | 2.927 | 1,389 |
| 2022-07-27 | 3.950 | 3.950 | 3.950 | 3.950 | 2.927 | 4,293 |
| 2022-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 2,147 |
| 2022-07-25 | 3.910 | 3.950 | 3.900 | 3.950 | 2.927 | 486,017 |
| 2022-07-22 | 3.800 | 3.850 | 3.800 | 3.850 | 2.853 | 9,823 |
| 2022-07-21 | 3.730 | 3.800 | 3.730 | 3.800 | 2.816 | 67,911 |
| 2022-07-20 | 3.700 | 3.700 | 3.700 | 3.700 | 2.742 | 3,017 |
| 2022-07-19 | 3.650 | 3.660 | 3.650 | 3.660 | 2.712 | 981,758 |
| 2022-07-18 | 3.600 | 3.600 | 3.600 | 3.600 | 2.668 | 11,941 |
| 2022-07-15 | 3.620 | 3.620 | 3.600 | 3.620 | 2.683 | 32,233 |
| 2022-07-14 | 3.620 | 3.650 | 3.600 | 3.630 | 2.690 | 46,602 |
| 2022-07-13 | 3.700 | 3.700 | 3.620 | 3.620 | 2.683 | 17,541 |
| 2022-07-12 | 3.630 | 3.700 | 3.630 | 3.700 | 2.742 | 3,220 |
| 2022-07-11 | 3.660 | 3.660 | 3.630 | 3.630 | 2.690 | 7,215 |
| 2022-07-08 | 3.630 | 3.630 | 3.620 | 3.620 | 2.683 | 3,537 |
| 2022-07-07 | 3.650 | 3.650 | 3.630 | 3.630 | 2.690 | 10,070 |
| 2022-07-06 | 3.650 | 3.650 | 3.570 | 3.600 | 2.668 | 335,875 |
| 2022-07-05 | 3.720 | 3.720 | 3.720 | 3.720 | 2.757 | 2,033 |
| 2022-07-04 | 3.700 | 3.700 | 3.700 | 3.700 | 2.742 | 3,836 |
| 2022-07-01 | 3.650 | 3.650 | 3.630 | 3.630 | 2.690 | 7,410 |
| 2022-06-30 | 3.700 | 3.700 | 3.600 | 3.650 | 2.705 | 33,763 |
| 2022-06-28 | 3.720 | 3.750 | 3.720 | 3.750 | 2.779 | 46,948 |
| 2022-06-27 | 3.700 | 3.700 | 3.700 | 3.700 | 2.742 | 5,981 |
| 2022-06-24 | 3.620 | 3.750 | 3.620 | 3.750 | 2.779 | 186,464 |
| 2022-06-23 | 3.700 | 3.700 | 3.540 | 3.620 | 2.683 | 77,421 |
| 2022-06-22 | 3.850 | 3.850 | 3.590 | 3.750 | 2.779 | 219,593 |
| 2022-06-21 | 3.980 | 3.980 | 3.950 | 3.950 | 2.927 | 90,569 |
| 2022-06-20 | 4.000 | 4.000 | 3.950 | 4.000 | 2.964 | 1,350 |
| 2022-06-16 | 3.950 | 4.000 | 3.950 | 4.000 | 2.964 | 6,916 |
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.