Cementos Pacasmayo S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	4.330	4.330	4.330	4.330	4.330	23,297
2025-07-31	4.330	4.330	4.330	4.330	4.330	16,650
2025-07-30	4.330	4.330	4.320	4.330	4.330	49,339
2025-07-25	4.330	4.340	4.330	4.330	4.330	18,568
2025-07-24	4.340	4.340	4.320	4.320	4.320	44,175
2025-07-22	4.330	4.330	4.320	4.330	4.330	187,555
2025-07-21	4.370	4.370	4.330	4.330	4.330	51,885
2025-07-18	4.330	4.330	4.330	4.330	4.330	12,971
2025-07-17	4.330	4.330	4.320	4.330	4.330	12,736
2025-07-16	4.340	4.340	4.320	4.340	4.340	36,615
2025-07-15	4.250	4.330	4.200	4.330	4.330	60,462
2025-07-14	4.350	4.350	4.330	4.330	4.330	41,300
2025-07-11	4.330	4.350	4.320	4.350	4.350	16,952
2025-07-10	4.350	4.350	4.350	4.350	4.350	29,922
2025-07-09	4.290	4.350	4.290	4.350	4.350	35,462
2025-07-08	4.280	4.300	4.270	4.280	4.280	171,116
2025-07-07	4.300	4.300	4.270	4.300	4.300	38,319
2025-07-04	4.260	4.270	4.260	4.270	4.270	16,060
2025-07-03	4.250	4.280	4.250	4.260	4.260	26,470
2025-07-02	4.250	4.300	4.250	4.250	4.250	11,026
2025-07-01	4.260	4.320	4.260	4.260	4.260	79,535
2025-06-30	4.240	4.260	4.240	4.250	4.250	13,965
2025-06-27	4.240	4.240	4.240	4.240	4.240	23,161
2025-06-26	4.220	4.220	4.220	4.220	4.220	116,786
2025-06-25	4.250	4.250	4.240	4.240	4.240	23,751
2025-06-24	4.230	4.250	4.230	4.250	4.250	32,633
2025-06-23	4.240	4.240	4.240	4.240	4.240	38,612
2025-06-20	4.240	4.240	4.240	4.240	4.240	27,682
2025-06-19	4.240	4.240	4.230	4.230	4.230	48,828
2025-06-18	4.240	4.240	4.240	4.240	4.240	38,685
2025-06-17	4.240	4.240	4.240	4.240	4.240	89,306
2025-06-16	4.240	4.240	4.240	4.240	4.240	988,076
2025-06-13	4.230	4.240	4.230	4.240	4.240	55,774
2025-06-12	4.230	4.230	4.200	4.200	4.200	10,145
2025-06-11	4.240	4.240	4.230	4.230	4.230	12,658
2025-06-10	4.240	4.240	4.240	4.240	4.240	136,135
2025-06-09	4.240	4.240	4.240	4.240	4.240	36,039
2025-06-06	4.250	4.250	4.240	4.240	4.240	42,694
2025-06-05	4.250	4.250	4.230	4.230	4.230	90,123
2025-06-04	4.230	4.230	4.230	4.230	4.230	6,974
2025-06-03	4.250	4.250	4.190	4.190	4.190	29,471
2025-06-02	4.180	4.250	4.180	4.250	4.250	109,603
2025-05-30	4.220	4.250	4.200	4.210	4.210	47,950
2025-05-29	4.250	4.250	4.200	4.220	4.220	38,544
2025-05-28	4.250	4.250	4.200	4.200	4.200	67,512
2025-05-27	4.250	4.250	4.200	4.230	4.230	29,567
2025-05-26	4.250	4.250	4.250	4.250	4.250	6,475
2025-05-23	4.200	4.250	4.200	4.200	4.200	4,091
2025-05-22	4.200	4.200	4.200	4.200	4.200	22,358
2025-05-21	4.250	4.250	4.170	4.200	4.200	417,761
2025-05-20	4.200	4.250	4.200	4.250	4.250	131,947
2025-05-19	4.200	4.250	4.200	4.250	4.250	93,137
2025-05-16	4.200	4.200	4.200	4.200	4.200	38,796
2025-05-15	4.200	4.200	4.200	4.200	4.200	5,789
2025-05-14	4.200	4.200	4.200	4.200	4.200	51,617
2025-05-13	4.200	4.250	4.200	4.250	4.250	64,690
2025-05-12	4.200	4.200	4.200	4.200	4.200	74,911
2025-05-09	4.300	4.300	4.110	4.200	4.200	21,877
2025-05-08	4.220	4.350	4.110	4.110	4.110	29,009
2025-05-07	4.120	4.400	4.100	4.100	4.100	53,309

← NewerPage 6 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.