Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 4.800 | 4.800 | 4.780 | 4.780 | 3.542 | 39,389 |
| 2022-03-18 | 4.750 | 4.800 | 4.750 | 4.800 | 3.557 | 65,625 |
| 2022-03-17 | 4.750 | 4.750 | 4.750 | 4.750 | 3.520 | 65,533 |
| 2022-03-16 | 4.740 | 4.750 | 4.740 | 4.750 | 3.520 | 25,875 |
| 2022-03-15 | 4.750 | 4.750 | 4.750 | 4.750 | 3.520 | 72,101 |
| 2022-03-14 | 4.800 | 4.820 | 4.790 | 4.800 | 3.557 | 79,913 |
| 2022-03-11 | 4.810 | 4.810 | 4.790 | 4.800 | 3.557 | 37,993 |
| 2022-03-10 | 4.830 | 4.830 | 4.800 | 4.810 | 3.564 | 206,765 |
| 2022-03-09 | 4.850 | 4.900 | 4.820 | 4.830 | 3.579 | 131,944 |
| 2022-03-08 | 4.900 | 4.900 | 4.900 | 4.900 | 3.631 | 156,195 |
| 2022-03-07 | 4.900 | 4.920 | 4.900 | 4.900 | 3.631 | 16,588 |
| 2022-03-04 | 4.980 | 4.980 | 4.950 | 4.950 | 3.668 | 85,998 |
| 2022-03-03 | 4.930 | 4.960 | 4.930 | 4.960 | 3.676 | 27,065 |
| 2022-03-02 | 5.020 | 5.020 | 4.990 | 4.990 | 3.698 | 218,341 |
| 2022-03-01 | 4.950 | 5.050 | 4.950 | 5.050 | 3.742 | 34,314 |
| 2022-02-28 | 4.950 | 4.950 | 4.950 | 4.950 | 3.668 | 11,183 |
| 2022-02-25 | 4.950 | 4.960 | 4.950 | 4.960 | 3.676 | 5,165 |
| 2022-02-24 | 4.950 | 4.950 | 4.850 | 4.900 | 3.631 | 147,010 |
| 2022-02-23 | 5.050 | 5.050 | 5.050 | 5.050 | 3.742 | 2,000 |
| 2022-02-22 | 5.000 | 5.000 | 5.000 | 5.000 | 3.705 | 5,807 |
| 2022-02-21 | 5.060 | 5.060 | 5.060 | 5.060 | 3.750 | 3,262 |
| 2022-02-18 | 5.080 | 5.080 | 5.080 | 5.080 | 3.765 | 5,000 |
| 2022-02-17 | 5.120 | 5.120 | 5.100 | 5.110 | 3.787 | 211,540 |
| 2022-02-16 | 5.090 | 5.120 | 5.050 | 5.120 | 3.794 | 48,121 |
| 2022-02-15 | 5.000 | 5.110 | 5.000 | 5.100 | 3.779 | 154,689 |
| 2022-02-14 | 5.110 | 5.110 | 4.950 | 4.950 | 3.668 | 184,909 |
| 2022-02-11 | 5.150 | 5.150 | 5.110 | 5.110 | 3.787 | 9,849 |
| 2022-02-10 | 5.000 | 5.100 | 5.000 | 5.080 | 3.765 | 36,467 |
| 2022-02-09 | 5.000 | 5.050 | 5.000 | 5.000 | 3.705 | 375,290 |
| 2022-02-08 | 5.000 | 5.000 | 4.980 | 5.000 | 3.705 | 609,491 |
| 2022-02-07 | 4.880 | 4.980 | 4.860 | 4.980 | 3.690 | 135,850 |
| 2022-02-04 | 5.000 | 5.000 | 4.980 | 4.980 | 3.690 | 69,072 |
| 2022-02-03 | 4.910 | 4.920 | 4.900 | 4.920 | 3.646 | 599,195 |
| 2022-02-02 | 4.830 | 4.920 | 4.830 | 4.920 | 3.646 | 130,923 |
| 2022-02-01 | 4.950 | 4.950 | 4.700 | 4.840 | 3.587 | 85,154 |
| 2022-01-31 | 5.000 | 5.050 | 5.000 | 5.030 | 3.727 | 24,243 |
| 2022-01-28 | 5.000 | 5.000 | 5.000 | 5.000 | 3.705 | 6,776 |
| 2022-01-27 | 4.860 | 4.920 | 4.860 | 4.900 | 3.631 | 48,012 |
| 2022-01-26 | 4.900 | 4.900 | 4.840 | 4.840 | 3.587 | 44,026 |
| 2022-01-25 | 4.850 | 4.850 | 4.800 | 4.850 | 3.594 | 14,867 |
| 2022-01-24 | 4.950 | 4.950 | 4.850 | 4.850 | 3.594 | 55,718 |
| 2022-01-21 | 5.000 | 5.000 | 4.960 | 5.000 | 3.705 | 193,132 |
| 2022-01-20 | 4.980 | 4.980 | 4.950 | 4.960 | 3.676 | 152,720 |
| 2022-01-19 | 5.000 | 5.050 | 4.980 | 4.980 | 3.690 | 112,192 |
| 2022-01-18 | 5.050 | 5.050 | 5.000 | 5.000 | 3.705 | 16,668 |
| 2022-01-17 | 5.020 | 5.020 | 5.000 | 5.000 | 3.705 | 17,502 |
| 2022-01-14 | 4.970 | 4.970 | 4.960 | 4.960 | 3.676 | 33,006 |
| 2022-01-13 | 5.000 | 5.000 | 4.960 | 4.960 | 3.676 | 96,420 |
| 2022-01-12 | 5.000 | 5.010 | 4.950 | 4.960 | 3.676 | 175,413 |
| 2022-01-11 | 4.930 | 4.940 | 4.860 | 4.940 | 3.661 | 155,841 |
| 2022-01-10 | 5.050 | 5.050 | 5.000 | 5.000 | 3.705 | 226,226 |
| 2022-01-07 | 5.000 | 5.050 | 5.000 | 5.020 | 3.720 | 188,710 |
| 2022-01-06 | 4.950 | 5.030 | 4.950 | 5.000 | 3.705 | 221,037 |
| 2022-01-05 | 4.950 | 4.990 | 4.930 | 4.940 | 3.661 | 568,684 |
| 2022-01-04 | 4.950 | 4.950 | 4.910 | 4.920 | 3.646 | 1,401,600 |
| 2022-01-03 | 4.900 | 4.900 | 4.890 | 4.890 | 3.624 | 10,288 |
| 2021-12-31 | 4.950 | 4.950 | 4.950 | 4.950 | 3.668 | 6,972 |
| 2021-12-30 | 4.850 | 4.950 | 4.850 | 4.950 | 3.668 | 186,862 |
| 2021-12-29 | 4.850 | 4.850 | 4.830 | 4.830 | 3.579 | 16,462 |
| 2021-12-28 | 4.900 | 5.000 | 4.820 | 4.850 | 3.594 | 46,843 |
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.