Cementos Pacasmayo S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	4.120	4.120	4.100	4.100	4.100	31,074
2025-05-05	4.100	4.200	4.000	4.100	4.100	166,201
2025-05-02	4.200	4.250	4.200	4.250	4.250	13,315
2025-04-30	4.200	4.200	4.200	4.200	4.200	10,959
2025-04-29	4.250	4.250	4.190	4.200	4.200	208,262
2025-04-28	4.150	4.200	4.150	4.200	4.200	12,419
2025-04-25	4.200	4.200	4.200	4.200	4.200	4,456
2025-04-24	4.200	4.200	4.200	4.200	4.200	14,029
2025-04-23	4.130	4.130	4.130	4.130	4.130	188
2025-04-22	4.200	4.200	4.100	4.130	4.130	129,831
2025-04-21	4.150	4.180	4.150	4.180	4.180	61,396
2025-04-16	4.090	4.090	4.090	4.090	4.090	3,536
2025-04-15	4.150	4.230	4.080	4.090	4.090	2,147,444
2025-04-14	4.200	4.250	4.190	4.200	4.200	1,269
2025-04-11	4.200	4.250	4.170	4.200	4.200	618
2025-04-10	4.200	4.240	4.180	4.200	4.200	1,055
2025-04-09	4.210	4.210	4.200	4.200	4.200	35,084
2025-04-08	4.220	4.220	4.220	4.220	4.220	8,368
2025-04-07	4.150	4.200	4.150	4.200	4.200	70,303
2025-04-04	4.260	4.280	4.210	4.220	4.220	27,853
2025-04-03	4.300	4.300	4.300	4.300	4.300	1,284
2025-04-02	4.300	4.310	4.010	4.300	4.300	165,628
2025-04-01	4.330	4.330	4.300	4.300	4.300	16,992
2025-03-31	4.330	4.350	4.330	4.350	4.350	6,532,844
2025-03-28	4.400	4.400	4.400	4.400	4.400	2,945
2025-03-27	4.400	4.400	4.300	4.300	4.300	22,848
2025-03-26	4.350	4.350	4.350	4.350	4.350	2,542,961
2025-03-25	4.300	4.360	4.300	4.350	4.350	988,182
2025-03-24	4.370	4.370	4.300	4.300	4.300	11,464
2025-03-21	4.360	4.360	4.280	4.360	4.360	1,499
2025-03-20	4.240	4.360	4.240	4.360	4.360	1,423,262
2025-03-19	4.250	4.250	4.200	4.220	4.220	33,216
2025-03-18	4.250	4.250	4.250	4.250	4.250	9,362
2025-03-17	4.200	4.200	4.200	4.200	4.200	5,124
2025-03-14	4.250	4.250	4.200	4.200	4.200	14,965
2025-03-13	4.210	4.250	4.200	4.250	4.250	27,541
2025-03-12	4.280	4.280	4.220	4.280	4.280	472
2025-03-11	4.250	4.280	4.250	4.280	4.280	14,101
2025-03-10	4.250	4.260	4.250	4.260	4.260	22,158
2025-03-07	4.260	4.260	4.260	4.260	4.260	7,169
2025-03-06	4.250	4.260	4.250	4.250	4.250	21,482
2025-03-05	4.230	4.250	4.230	4.250	4.250	12,928
2025-03-04	4.250	4.250	4.230	4.230	4.230	71,535
2025-03-03	4.250	4.260	4.190	4.250	4.250	429
2025-02-28	4.250	4.250	4.250	4.250	4.250	2,623
2025-02-27	4.250	4.250	4.220	4.220	4.220	54,045
2025-02-26	4.200	4.200	4.200	4.200	4.200	16,046
2025-02-25	4.160	4.200	4.130	4.200	4.200	29,343
2025-02-24	4.200	4.200	4.150	4.150	4.150	8,791
2025-02-21	4.200	4.200	4.150	4.150	4.150	33,008
2025-02-20	4.230	4.260	4.160	4.260	4.260	47,508
2025-02-19	4.250	4.280	4.250	4.280	4.280	7,278
2025-02-18	4.300	4.300	4.250	4.250	4.250	15,223
2025-02-17	4.300	4.300	4.290	4.290	4.290	8,290
2025-02-14	4.200	4.220	4.200	4.220	4.220	6,632
2025-02-13	4.230	4.230	4.200	4.200	4.200	11,511
2025-02-12	4.250	4.250	4.250	4.250	4.250	4,259
2025-02-11	4.210	4.230	4.200	4.200	4.200	81,017
2025-02-10	4.240	4.280	4.220	4.240	4.240	2,217
2025-02-07	4.200	4.240	4.200	4.240	4.240	20,454

← NewerPage 7 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.