Cementos Pacasmayo S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	7.100	7.350	7.100	7.300	7.300	579,627
2026-01-23	7.100	7.200	7.050	7.200	7.200	115,530
2026-01-22	7.100	7.200	7.050	7.050	7.050	250,977
2026-01-21	7.050	7.140	7.050	7.050	7.050	999,964
2026-01-20	7.100	7.100	7.050	7.050	7.050	30,703
2026-01-19	7.050	7.100	7.050	7.100	7.100	34,037
2026-01-16	7.000	7.150	6.990	7.100	7.100	157,263
2026-01-15	6.990	7.000	6.930	7.000	7.000	87,530
2026-01-14	7.020	7.020	6.920	7.000	7.000	133,752
2026-01-13	7.000	7.040	6.950	7.000	7.000	135,890
2026-01-12	7.000	7.040	7.000	7.000	7.000	79,626
2026-01-09	7.000	7.100	6.950	7.050	7.050	59,105
2026-01-08	6.950	6.990	6.800	6.990	6.990	93,638
2026-01-07	6.950	7.000	6.950	6.950	6.950	71,036
2026-01-06	7.000	7.000	6.950	6.990	6.990	95,432
2026-01-05	7.000	7.110	6.900	7.110	7.110	173,337
2026-01-02	6.900	7.040	6.900	7.020	7.020	31,454
2025-12-31	6.990	7.050	6.990	7.050	7.050	9,085
2025-12-30	6.810	7.000	6.810	7.000	7.000	713,815
2025-12-29	6.950	6.950	6.800	6.830	6.830	76,468
2025-12-26	6.980	7.000	6.950	6.950	6.950	60,354
2025-12-24	6.970	6.990	6.970	6.990	6.990	5,776
2025-12-23	6.800	7.000	6.800	6.950	6.950	68,254
2025-12-22	6.950	6.950	6.800	6.950	6.950	91,470
2025-12-19	6.800	6.950	6.780	6.940	6.940	338,981
2025-12-18	6.950	7.000	6.800	6.800	6.800	370,739
2025-12-17	7.250	7.250	6.500	7.000	7.000	441,520
2025-12-16	7.000	7.300	6.200	7.250	7.250	5,243,375
2025-12-15	4.500	4.500	4.490	4.500	4.500	41,987
2025-12-12	4.450	4.500	4.400	4.500	4.500	1,287,387
2025-12-11	4.440	4.440	4.350	4.400	4.400	106,183
2025-12-10	4.430	4.430	4.350	4.400	4.400	1,138,197
2025-12-05	4.420	4.420	4.350	4.350	4.350	48,099
2025-12-04	4.430	4.440	4.420	4.430	4.430	317,758
2025-12-03	4.420	4.420	4.420	4.420	4.420	62,784
2025-12-02	4.300	4.410	4.300	4.410	4.410	52,605
2025-12-01	4.400	4.400	4.340	4.400	4.400	200,876
2025-11-28	4.320	4.400	4.320	4.350	4.350	264,525
2025-11-27	4.260	4.260	4.260	4.260	4.260	3,686
2025-11-26	4.200	4.400	4.100	4.260	4.260	144,825
2025-11-25	4.290	4.290	4.290	4.290	4.290	2,112
2025-11-24	4.220	4.290	4.220	4.290	4.290	13,021
2025-11-21	4.320	4.320	4.300	4.300	4.300	15,774
2025-11-20	4.800	4.820	4.800	4.800	4.800	52,964
2025-11-19	4.830	4.830	4.800	4.800	4.800	150,754
2025-11-18	4.830	4.830	4.800	4.820	4.820	118,704
2025-11-17	4.840	4.840	4.820	4.820	4.820	48,981
2025-11-14	4.810	4.840	4.810	4.840	4.840	51,645
2025-11-13	4.700	4.810	4.700	4.810	4.810	381,258
2025-11-12	4.800	4.810	4.790	4.800	4.800	74,451
2025-11-11	4.800	4.800	4.720	4.760	4.760	17,431
2025-11-10	4.820	4.820	4.800	4.800	4.800	271,274
2025-11-07	4.810	4.810	4.810	4.810	4.810	43,091
2025-11-06	4.800	4.810	4.800	4.810	4.810	141,238
2025-11-05	4.810	4.810	4.800	4.810	4.810	306,866
2025-11-04	4.810	4.810	4.800	4.810	4.810	114,049
2025-11-03	4.800	4.810	4.800	4.810	4.810	166,704
2025-10-31	4.820	4.820	4.810	4.810	4.810	135,396
2025-10-30	4.820	4.820	4.810	4.820	4.820	77,408
2025-10-29	4.820	4.820	4.820	4.820	4.820	47,600

← NewerPage 4 of 21 · 1,249 trading daysOlder →

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.