Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 4.960 | 4.970 | 4.900 | 4.900 | 3.631 | 268,773 |
| 2021-12-24 | 5.000 | 5.000 | 5.000 | 5.000 | 3.705 | 5,000 |
| 2021-12-23 | 4.750 | 4.950 | 4.750 | 4.950 | 3.668 | 70,708 |
| 2021-12-22 | 4.750 | 4.800 | 4.750 | 4.760 | 3.527 | 29,611 |
| 2021-12-21 | 4.680 | 4.740 | 4.680 | 4.730 | 3.505 | 65,978 |
| 2021-12-20 | 4.680 | 4.690 | 4.650 | 4.650 | 3.446 | 83,842 |
| 2021-12-17 | 4.740 | 4.740 | 4.700 | 4.700 | 3.483 | 38,952 |
| 2021-12-16 | 4.800 | 4.800 | 4.700 | 4.700 | 3.483 | 150,532 |
| 2021-12-15 | 4.770 | 4.780 | 4.750 | 4.760 | 3.527 | 182,215 |
| 2021-12-14 | 4.820 | 4.820 | 4.790 | 4.800 | 3.557 | 31,428 |
| 2021-12-13 | 4.870 | 4.870 | 4.850 | 4.850 | 3.594 | 184,526 |
| 2021-12-10 | 4.850 | 4.860 | 4.810 | 4.830 | 3.579 | 53,361 |
| 2021-12-09 | 4.920 | 5.010 | 4.900 | 4.900 | 3.631 | 32,966 |
| 2021-12-07 | 4.900 | 4.950 | 4.780 | 4.850 | 3.594 | 320,143 |
| 2021-12-06 | 4.800 | 4.910 | 4.800 | 4.800 | 3.557 | 134,234 |
| 2021-12-03 | 4.940 | 4.940 | 4.750 | 4.790 | 3.550 | 492,273 |
| 2021-12-02 | 5.000 | 5.000 | 4.940 | 4.940 | 3.661 | 418,485 |
| 2021-12-01 | 5.180 | 5.180 | 4.800 | 4.910 | 3.639 | 573,361 |
| 2021-11-30 | 5.190 | 5.190 | 5.160 | 5.160 | 3.824 | 179,367 |
| 2021-11-29 | 5.200 | 5.200 | 5.190 | 5.190 | 3.846 | 53,520 |
| 2021-11-26 | 5.200 | 5.200 | 5.190 | 5.190 | 3.846 | 3,730 |
| 2021-11-25 | 5.280 | 5.280 | 5.230 | 5.230 | 3.876 | 12,319 |
| 2021-11-24 | 5.210 | 5.230 | 5.210 | 5.230 | 3.876 | 29,538 |
| 2021-11-23 | 5.210 | 5.210 | 5.210 | 5.210 | 3.861 | 133,095 |
| 2021-11-22 | 5.310 | 5.320 | 5.200 | 5.210 | 3.861 | 62,120 |
| 2021-11-19 | 5.390 | 5.500 | 5.390 | 5.410 | 4.009 | 24,271 |
| 2021-11-18 | 5.400 | 5.400 | 5.390 | 5.390 | 3.994 | 172,232 |
| 2021-11-17 | 5.340 | 5.380 | 5.300 | 5.380 | 3.987 | 19,658 |
| 2021-11-16 | 5.340 | 5.360 | 5.340 | 5.340 | 3.957 | 7,700 |
| 2021-11-15 | 5.200 | 5.350 | 5.200 | 5.300 | 3.928 | 41,781 |
| 2021-11-12 | 5.070 | 5.100 | 5.070 | 5.070 | 3.757 | 158,191 |
| 2021-11-11 | 5.000 | 5.050 | 5.000 | 5.050 | 3.742 | 13,670 |
| 2021-11-10 | 5.050 | 5.050 | 4.990 | 5.000 | 3.705 | 273,888 |
| 2021-11-09 | 4.950 | 5.050 | 4.950 | 5.050 | 3.742 | 22,086 |
| 2021-11-08 | 4.900 | 4.950 | 4.900 | 4.900 | 3.631 | 67,387 |
| 2021-11-05 | 4.900 | 5.000 | 4.900 | 4.900 | 3.631 | 54,682 |
| 2021-11-03 | 4.920 | 4.940 | 4.900 | 4.900 | 3.631 | 35,353 |
| 2021-11-02 | 4.860 | 4.860 | 4.860 | 4.860 | 3.601 | 23,073 |
| 2021-10-29 | 5.000 | 5.000 | 4.950 | 4.950 | 3.668 | 22,885 |
| 2021-10-28 | 5.000 | 5.000 | 4.950 | 5.000 | 3.705 | 119,567 |
| 2021-10-27 | 5.050 | 5.050 | 5.000 | 5.000 | 3.705 | 11,635 |
| 2021-10-26 | 5.000 | 5.030 | 4.990 | 5.030 | 3.727 | 261,553 |
| 2021-10-25 | 5.050 | 5.060 | 5.000 | 5.050 | 3.742 | 95,862 |
| 2021-10-22 | 4.950 | 5.050 | 4.900 | 5.050 | 3.742 | 72,752 |
| 2021-10-21 | 4.950 | 5.000 | 4.920 | 4.950 | 3.668 | 203,083 |
| 2021-10-20 | 4.800 | 4.900 | 4.800 | 4.890 | 3.624 | 247,528 |
← NewerPage 21 of 21 · 1,246 trading days
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.