Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.950 | 8.200 | 7.950 | 8.000 | 8.000 | 12,188 |
| 2026-07-16 | 7.860 | 8.000 | 7.760 | 7.999 | 7.999 | 220,037 |
| 2026-07-15 | 8.000 | 8.000 | 7.870 | 7.870 | 7.870 | 14,806 |
| 2026-07-14 | 8.000 | 8.000 | 7.940 | 7.949 | 7.949 | 662,000 |
| 2026-07-13 | 7.950 | 7.999 | 7.900 | 7.900 | 7.900 | 105,821 |
| 2026-07-10 | 8.000 | 8.000 | 7.940 | 7.940 | 7.940 | 21,625 |
| 2026-07-09 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 27,308 |
| 2026-07-08 | 8.030 | 8.030 | 7.900 | 7.950 | 7.950 | 98,310 |
| 2026-07-07 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 6,806 |
| 2026-07-06 | 8.100 | 8.100 | 8.000 | 8.050 | 8.050 | 42,489 |
| 2026-07-03 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 5,615 |
| 2026-07-02 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 30,404 |
| 2026-07-01 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 3,391 |
| 2026-06-30 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 23,189 |
| 2026-06-26 | 8.100 | 8.100 | 8.000 | 8.030 | 8.030 | 233,839 |
| 2026-06-25 | 8.050 | 8.120 | 8.050 | 8.120 | 8.120 | 8,410 |
| 2026-06-24 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 6,452 |
| 2026-06-23 | 8.080 | 8.300 | 8.030 | 8.050 | 8.050 | 258,309 |
| 2026-06-22 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 647,989 |
| 2026-06-19 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 285,099 |
| 2026-06-18 | 8.000 | 8.000 | 7.850 | 7.990 | 7.990 | 1,236,521 |
| 2026-06-17 | 7.450 | 8.200 | 7.450 | 7.800 | 7.800 | 2,103,939 |
| 2026-06-16 | 7.200 | 7.210 | 7.200 | 7.200 | 7.200 | 24,555 |
| 2026-06-15 | 7.100 | 7.240 | 7.100 | 7.230 | 7.230 | 12,395 |
| 2026-06-12 | 7.250 | 7.250 | 7.150 | 7.220 | 7.220 | 9,640 |
| 2026-06-11 | 7.500 | 7.500 | 7.150 | 7.150 | 7.150 | 12,380 |
| 2026-06-10 | 7.100 | 7.100 | 7.060 | 7.060 | 7.060 | 81,599 |
| 2026-06-09 | 7.200 | 7.250 | 7.100 | 7.250 | 7.250 | 122,067 |
| 2026-06-08 | 7.100 | 7.220 | 7.000 | 7.000 | 7.000 | 1,133,307 |
| 2026-06-05 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 1,012,194 |
| 2026-06-04 | 7.060 | 7.120 | 6.980 | 7.050 | 7.050 | 144,865 |
| 2026-06-03 | 7.120 | 7.150 | 7.110 | 7.150 | 7.150 | 26,078 |
| 2026-06-02 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 25,830 |
| 2026-06-01 | 7.250 | 7.250 | 7.060 | 7.060 | 7.060 | 38,824 |
| 2026-05-29 | 7.200 | 7.200 | 7.150 | 7.160 | 7.160 | 191,260 |
| 2026-05-28 | 7.200 | 7.200 | 7.100 | 7.190 | 7.190 | 13,818 |
| 2026-05-27 | 7.120 | 7.500 | 7.060 | 7.120 | 7.120 | 709 |
| 2026-05-26 | 7.250 | 7.330 | 7.120 | 7.120 | 7.120 | 65,275 |
| 2026-05-25 | 7.250 | 7.250 | 7.130 | 7.130 | 7.130 | 1,956 |
| 2026-05-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1,579 |
| 2026-05-21 | 7.150 | 7.200 | 7.060 | 7.060 | 7.060 | 54,974 |
| 2026-05-20 | 7.060 | 7.200 | 7.060 | 7.150 | 7.150 | 1,007,305 |
| 2026-05-19 | 7.090 | 7.090 | 7.070 | 7.070 | 7.070 | 31,994 |
| 2026-05-18 | 7.060 | 7.070 | 7.060 | 7.070 | 7.070 | 15,973 |
| 2026-05-15 | 7.060 | 7.130 | 7.060 | 7.130 | 7.130 | 13,054 |
| 2026-05-14 | 7.090 | 7.100 | 7.010 | 7.100 | 7.100 | 98,952 |
| 2026-05-13 | 7.140 | 7.140 | 7.020 | 7.140 | 7.140 | 26,987 |
| 2026-05-12 | 7.070 | 7.200 | 7.070 | 7.200 | 7.200 | 35,844 |
| 2026-05-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4,447 |
| 2026-05-08 | 6.800 | 7.200 | 6.800 | 7.200 | 7.200 | 34,329 |
| 2026-05-07 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 3,148 |
| 2026-05-06 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 12,134 |
| 2026-05-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 34,131 |
| 2026-05-04 | 7.260 | 7.320 | 7.260 | 7.320 | 7.320 | 132,079 |
| 2026-04-30 | 7.250 | 7.440 | 7.250 | 7.311 | 7.311 | 13,578 |
| 2026-04-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,610 |
| 2026-04-28 | 7.300 | 7.370 | 7.250 | 7.309 | 7.309 | 14,914 |
| 2026-04-27 | 7.280 | 7.400 | 7.280 | 7.374 | 7.374 | 29,169 |
| 2026-04-24 | 7.050 | 7.280 | 7.050 | 7.280 | 7.280 | 35,644 |
| 2026-04-23 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 46,690 |
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.