Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 34,458 |
| 2026-04-21 | 7.270 | 7.330 | 7.270 | 7.330 | 7.330 | 721,619 |
| 2026-04-20 | 7.350 | 7.350 | 7.200 | 7.270 | 7.270 | 88,275 |
| 2026-04-17 | 7.160 | 7.290 | 7.160 | 7.160 | 7.160 | 39,528 |
| 2026-04-16 | 7.160 | 7.200 | 7.160 | 7.160 | 7.160 | 426,507 |
| 2026-04-15 | 7.190 | 7.190 | 7.100 | 7.160 | 7.160 | 789,119 |
| 2026-04-14 | 7.200 | 7.210 | 7.150 | 7.170 | 7.170 | 306,520 |
| 2026-04-13 | 7.190 | 7.200 | 7.150 | 7.190 | 7.190 | 246,317 |
| 2026-04-10 | 7.120 | 7.150 | 7.100 | 7.150 | 7.150 | 325,228 |
| 2026-04-09 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 11,014 |
| 2026-04-08 | 7.160 | 7.200 | 7.160 | 7.190 | 7.190 | 18,792 |
| 2026-04-07 | 7.100 | 7.230 | 7.000 | 7.160 | 7.160 | 363,613 |
| 2026-04-06 | 7.130 | 7.200 | 7.100 | 7.100 | 7.100 | 60,247 |
| 2026-04-01 | 7.130 | 7.180 | 7.100 | 7.100 | 7.100 | 6,146 |
| 2026-03-31 | 6.800 | 7.350 | 6.800 | 7.190 | 7.190 | 654,782 |
| 2026-03-30 | 6.860 | 6.860 | 6.800 | 6.800 | 6.800 | 23,010 |
| 2026-03-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,962 |
| 2026-03-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,200 |
| 2026-03-25 | 6.960 | 7.000 | 6.900 | 7.000 | 7.000 | 39,858 |
| 2026-03-24 | 6.980 | 6.980 | 6.900 | 6.910 | 6.910 | 8,857 |
| 2026-03-23 | 6.750 | 7.000 | 6.750 | 6.900 | 6.900 | 68,763 |
| 2026-03-20 | 6.720 | 6.750 | 6.620 | 6.750 | 6.750 | 45,327 |
| 2026-03-19 | 6.980 | 6.980 | 6.700 | 6.720 | 6.720 | 101,265 |
| 2026-03-18 | 6.990 | 7.000 | 6.920 | 6.920 | 6.920 | 15,916 |
| 2026-03-17 | 6.950 | 7.000 | 6.930 | 7.000 | 7.000 | 24,894 |
| 2026-03-16 | 7.000 | 7.040 | 6.950 | 7.040 | 7.040 | 38,980 |
| 2026-03-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,139 |
| 2026-03-12 | 6.960 | 7.000 | 6.960 | 7.000 | 7.000 | 123,828 |
| 2026-03-11 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 8,196 |
| 2026-03-10 | 7.140 | 7.140 | 6.980 | 6.980 | 6.980 | 5,014 |
| 2026-03-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 20,624 |
| 2026-03-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,719 |
| 2026-03-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 28,937 |
| 2026-03-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,107 |
| 2026-03-03 | 7.000 | 7.150 | 6.940 | 7.000 | 7.000 | 192,768 |
| 2026-03-02 | 6.930 | 7.240 | 6.930 | 7.240 | 7.240 | 38,831 |
| 2026-02-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 3,724 |
| 2026-02-26 | 7.250 | 7.250 | 6.970 | 7.000 | 7.000 | 49,130 |
| 2026-02-25 | 7.020 | 7.210 | 7.000 | 7.000 | 7.000 | 47,878 |
| 2026-02-24 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 2,034 |
| 2026-02-23 | 7.150 | 7.150 | 7.010 | 7.010 | 7.010 | 9,277 |
| 2026-02-20 | 7.140 | 7.140 | 7.010 | 7.140 | 7.140 | 543 |
| 2026-02-19 | 7.100 | 7.150 | 7.100 | 7.140 | 7.140 | 12,401 |
| 2026-02-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,333 |
| 2026-02-17 | 7.120 | 7.140 | 7.090 | 7.140 | 7.140 | 75,674 |
| 2026-02-16 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 13,413 |
| 2026-02-13 | 7.240 | 7.240 | 7.150 | 7.150 | 7.150 | 5,765 |
| 2026-02-12 | 7.130 | 7.250 | 7.100 | 7.250 | 7.250 | 92,626 |
| 2026-02-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,700 |
| 2026-02-10 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 8,491 |
| 2026-02-09 | 7.150 | 7.150 | 7.120 | 7.120 | 7.120 | 256,837 |
| 2026-02-06 | 7.250 | 7.250 | 7.120 | 7.150 | 7.150 | 22,530 |
| 2026-02-05 | 7.210 | 7.210 | 7.120 | 7.120 | 7.120 | 66,710 |
| 2026-02-04 | 7.250 | 7.260 | 7.230 | 7.240 | 7.240 | 44,412 |
| 2026-02-03 | 7.310 | 7.310 | 7.260 | 7.260 | 7.260 | 30,879 |
| 2026-02-02 | 7.440 | 7.500 | 7.250 | 7.300 | 7.300 | 27,520 |
| 2026-01-30 | 7.350 | 7.350 | 7.310 | 7.330 | 7.330 | 37,134 |
| 2026-01-29 | 7.420 | 7.450 | 7.410 | 7.450 | 7.450 | 140,383 |
| 2026-01-28 | 7.450 | 7.450 | 7.400 | 7.410 | 7.410 | 420,719 |
| 2026-01-27 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 277,878 |
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.