Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 8,030 |
| 2022-06-14 | 3.900 | 3.900 | 3.900 | 3.900 | 2.890 | 13,090 |
| 2022-06-13 | 4.100 | 4.100 | 4.000 | 4.000 | 2.964 | 161,122 |
| 2022-06-10 | 3.980 | 4.090 | 3.980 | 4.050 | 3.001 | 137,459 |
| 2022-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 11,193 |
| 2022-06-08 | 3.850 | 3.960 | 3.850 | 3.930 | 2.912 | 199,182 |
| 2022-06-07 | 3.850 | 3.850 | 3.850 | 3.850 | 2.853 | 6,350 |
| 2022-06-06 | 3.960 | 3.960 | 3.760 | 3.850 | 2.853 | 98,439 |
| 2022-06-03 | 3.900 | 3.960 | 3.900 | 3.960 | 2.935 | 70,437 |
| 2022-06-02 | 3.910 | 3.950 | 3.900 | 3.950 | 2.927 | 11,494 |
| 2022-06-01 | 3.900 | 3.900 | 3.900 | 3.900 | 2.890 | 7,800 |
| 2022-05-31 | 3.970 | 3.970 | 3.750 | 3.850 | 2.853 | 632,226 |
| 2022-05-30 | 4.000 | 4.000 | 4.000 | 4.000 | 2.964 | 12,228 |
| 2022-05-27 | 4.060 | 4.060 | 4.000 | 4.000 | 2.964 | 21,288 |
| 2022-05-26 | 4.080 | 4.080 | 4.000 | 4.050 | 3.001 | 47,640 |
| 2022-05-25 | 4.000 | 4.020 | 4.000 | 4.000 | 2.964 | 26,269 |
| 2022-05-24 | 3.950 | 3.950 | 3.920 | 3.920 | 2.905 | 11,313 |
| 2022-05-23 | 3.950 | 4.000 | 3.870 | 4.000 | 2.964 | 202,561 |
| 2022-05-20 | 4.000 | 4.000 | 3.900 | 3.900 | 2.890 | 20,009 |
| 2022-05-19 | 3.950 | 4.000 | 3.950 | 4.000 | 2.964 | 47,500 |
| 2022-05-18 | 3.900 | 3.920 | 3.900 | 3.920 | 2.905 | 7,257 |
| 2022-05-17 | 4.050 | 4.050 | 3.800 | 3.900 | 2.890 | 161,801 |
| 2022-05-16 | 4.050 | 4.050 | 4.050 | 4.050 | 3.001 | 6,939 |
| 2022-05-13 | 4.000 | 4.100 | 4.000 | 4.000 | 2.964 | 65,735 |
| 2022-05-12 | 4.040 | 4.040 | 3.950 | 3.980 | 2.949 | 942,891 |
| 2022-05-11 | 4.010 | 4.080 | 4.010 | 4.050 | 3.001 | 38,986 |
| 2022-05-10 | 4.050 | 4.050 | 4.030 | 4.030 | 2.986 | 15,705 |
| 2022-05-09 | 4.030 | 4.030 | 4.030 | 4.030 | 2.986 | 35,904 |
| 2022-05-06 | 4.200 | 4.200 | 4.000 | 4.030 | 2.986 | 187,184 |
| 2022-05-05 | 4.520 | 4.520 | 4.150 | 4.200 | 3.112 | 516,914 |
| 2022-05-04 | 4.520 | 4.570 | 4.520 | 4.520 | 3.350 | 27,679 |
| 2022-05-03 | 4.460 | 4.460 | 4.460 | 4.460 | 3.305 | 8,061 |
| 2022-05-02 | 4.540 | 4.540 | 4.380 | 4.400 | 3.261 | 80,714 |
| 2022-04-29 | 4.600 | 4.600 | 4.600 | 4.600 | 3.409 | 39,780 |
| 2022-04-28 | 4.450 | 4.540 | 4.450 | 4.540 | 3.364 | 269,747 |
| 2022-04-27 | 4.250 | 4.410 | 4.250 | 4.410 | 3.268 | 81,687 |
| 2022-04-26 | 4.250 | 4.260 | 4.180 | 4.200 | 3.112 | 133,384 |
| 2022-04-25 | 4.390 | 4.400 | 4.250 | 4.250 | 3.149 | 153,703 |
| 2022-04-22 | 4.500 | 4.500 | 4.400 | 4.450 | 3.298 | 131,762 |
| 2022-04-21 | 4.600 | 4.600 | 4.400 | 4.400 | 3.261 | 168,839 |
| 2022-04-20 | 4.500 | 4.540 | 4.480 | 4.540 | 3.364 | 77,367 |
| 2022-04-19 | 4.510 | 4.510 | 4.450 | 4.500 | 3.335 | 117,606 |
| 2022-04-18 | 4.600 | 4.600 | 4.490 | 4.490 | 3.327 | 338,783 |
| 2022-04-13 | 4.850 | 4.930 | 4.500 | 4.600 | 3.409 | 454,627 |
| 2022-04-12 | 4.900 | 4.900 | 4.850 | 4.850 | 3.594 | 28,207 |
| 2022-04-11 | 5.000 | 5.000 | 4.950 | 4.950 | 3.668 | 10,836 |
| 2022-04-08 | 4.950 | 5.000 | 4.950 | 5.000 | 3.705 | 9,542 |
| 2022-04-07 | 4.950 | 4.950 | 4.950 | 4.950 | 3.668 | 394,350 |
| 2022-04-06 | 4.950 | 4.950 | 4.910 | 4.950 | 3.668 | 6,885 |
| 2022-04-05 | 5.000 | 5.000 | 4.900 | 4.900 | 3.631 | 49,820 |
| 2022-04-04 | 5.100 | 5.100 | 5.010 | 5.010 | 3.713 | 203,812 |
| 2022-04-01 | 5.000 | 5.100 | 5.000 | 5.100 | 3.779 | 19,800 |
| 2022-03-31 | 4.890 | 5.000 | 4.890 | 5.000 | 3.705 | 84,343 |
| 2022-03-30 | 4.830 | 4.900 | 4.830 | 4.890 | 3.624 | 95,358 |
| 2022-03-29 | 4.830 | 4.880 | 4.800 | 4.830 | 3.579 | 94,314 |
| 2022-03-28 | 4.830 | 4.830 | 4.810 | 4.830 | 3.579 | 35,920 |
| 2022-03-25 | 4.850 | 4.850 | 4.830 | 4.830 | 3.579 | 194,072 |
| 2022-03-24 | 4.850 | 4.850 | 4.850 | 4.850 | 3.594 | 33,649 |
| 2022-03-23 | 4.850 | 4.850 | 4.850 | 4.850 | 3.594 | 15,822 |
| 2022-03-22 | 4.830 | 4.830 | 4.830 | 4.830 | 3.579 | 16,688 |
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.