Cementos Pacasmayo S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.800	4.820	4.800	4.800	4.800	62,084
2025-10-27	4.820	4.820	4.790	4.790	4.790	36,270
2025-10-24	4.810	4.820	4.810	4.820	4.820	43,037
2025-10-23	4.820	4.820	4.820	4.820	4.820	12,565
2025-10-22	4.840	4.850	4.800	4.820	4.820	311,129
2025-10-21	4.800	4.800	4.800	4.800	4.800	145,043
2025-10-20	4.820	4.820	4.800	4.820	4.820	43,587
2025-10-17	4.820	4.820	4.810	4.810	4.810	27,931
2025-10-16	4.830	4.830	4.820	4.820	4.820	35,873
2025-10-15	4.820	4.820	4.810	4.820	4.820	38,632
2025-10-14	4.820	4.820	4.800	4.820	4.820	93,438
2025-10-13	4.810	4.810	4.780	4.810	4.810	419,469
2025-10-10	4.700	4.700	4.700	4.700	4.700	1,008
2025-10-09	4.700	4.700	4.700	4.700	4.700	4,108
2025-10-07	4.720	4.720	4.720	4.720	4.720	57,128
2025-10-06	4.730	4.730	4.700	4.720	4.720	118,341
2025-10-03	4.710	4.720	4.710	4.720	4.720	333,124
2025-10-02	4.720	4.720	4.700	4.720	4.720	83,669
2025-10-01	4.730	4.730	4.720	4.720	4.720	56,298
2025-09-30	4.730	4.730	4.720	4.730	4.730	151,031
2025-09-29	4.720	4.730	4.720	4.720	4.720	68,946
2025-09-26	4.730	4.730	4.730	4.730	4.730	4,972
2025-09-25	4.700	4.700	4.700	4.700	4.700	22,124
2025-09-24	4.710	4.720	4.710	4.720	4.720	103,322
2025-09-23	4.730	4.730	4.730	4.730	4.730	45,902
2025-09-22	4.730	4.730	4.690	4.730	4.730	64,956
2025-09-19	4.740	4.740	4.720	4.730	4.730	93,501
2025-09-18	4.740	4.740	4.720	4.720	4.720	57,498
2025-09-17	4.740	4.740	4.740	4.740	4.740	9,012
2025-09-16	4.750	4.750	4.750	4.750	4.750	17,375
2025-09-15	4.730	4.730	4.730	4.730	4.730	5,974
2025-09-12	4.700	4.800	4.700	4.710	4.710	58,987
2025-09-11	4.580	4.700	4.580	4.650	4.650	177,873
2025-09-10	4.630	4.710	4.600	4.650	4.650	52,074
2025-09-09	4.730	4.730	4.700	4.700	4.700	37,972
2025-09-08	4.700	4.730	4.700	4.730	4.730	27,461
2025-09-05	4.730	4.770	4.730	4.740	4.740	23,624
2025-09-04	4.760	4.760	4.750	4.750	4.750	58,037
2025-09-03	4.780	4.780	4.730	4.730	4.730	44,733
2025-09-02	4.660	4.750	4.660	4.730	4.730	55,970
2025-09-01	4.600	4.700	4.600	4.610	4.610	25,695
2025-08-29	4.600	4.600	4.600	4.600	4.600	4,580
2025-08-28	4.510	4.600	4.510	4.600	4.600	2,731,701
2025-08-27	4.500	4.500	4.500	4.500	4.500	6,937
2025-08-26	4.500	4.500	4.450	4.500	4.500	195,900
2025-08-25	4.400	4.400	4.400	4.400	4.400	2,435
2025-08-22	4.400	4.430	4.400	4.400	4.400	44,070
2025-08-21	4.450	4.450	4.400	4.400	4.400	27,403
2025-08-20	4.400	4.400	4.320	4.320	4.320	1,813,351
2025-08-19	4.420	4.450	4.370	4.380	4.380	30,953
2025-08-18	4.360	4.370	4.350	4.370	4.370	84,132
2025-08-15	4.340	4.350	4.340	4.350	4.350	44,297
2025-08-14	4.340	4.340	4.340	4.340	4.340	14,073
2025-08-13	4.350	4.350	4.350	4.350	4.350	4,367
2025-08-12	4.340	4.340	4.300	4.300	4.300	7,239,474
2025-08-11	4.330	4.350	4.320	4.350	4.350	96,810
2025-08-08	4.350	4.350	4.350	4.350	4.350	7,542
2025-08-07	4.350	4.350	4.350	4.350	4.350	45,489
2025-08-05	4.350	4.350	4.350	4.350	4.350	14,924
2025-08-04	4.360	4.360	4.350	4.350	4.350	20,236

← NewerPage 5 of 21 · 1,247 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.