Cementos Pacasmayo S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	4.200	4.200	4.200	4.200	4.200	12,249
2025-02-05	4.200	4.200	4.200	4.200	4.200	59,599
2025-02-04	4.180	4.220	4.180	4.220	4.220	95,872
2025-02-03	4.200	4.200	4.200	4.200	4.200	7,785
2025-01-31	4.150	4.160	4.120	4.160	4.160	144,252
2025-01-30	4.170	4.170	4.150	4.150	4.150	183,974
2025-01-29	4.160	4.160	4.160	4.160	4.160	1,950
2025-01-28	4.180	4.180	4.170	4.170	4.170	17,953
2025-01-27	4.180	4.180	4.180	4.180	4.180	3,207
2025-01-24	4.220	4.220	4.180	4.180	4.180	44,994
2025-01-23	4.220	4.220	4.220	4.220	4.220	7,750
2025-01-22	4.220	4.300	4.220	4.220	4.220	435
2025-01-21	4.240	4.240	4.220	4.220	4.220	13,089
2025-01-20	4.200	4.200	4.200	4.200	4.200	116,864
2025-01-17	4.200	4.250	4.200	4.250	4.250	10,850
2025-01-16	4.220	4.240	4.220	4.220	4.220	14,876
2025-01-15	4.250	4.250	4.220	4.220	4.220	6,993
2025-01-14	4.200	4.200	4.180	4.180	4.180	52,810
2025-01-13	4.300	4.300	4.240	4.240	4.240	12,505
2025-01-10	4.240	4.240	4.240	4.240	4.240	3,419
2025-01-09	4.230	4.230	4.230	4.230	4.230	112,381
2025-01-08	4.200	4.210	4.200	4.210	4.210	8,577
2025-01-07	4.210	4.210	4.200	4.200	4.200	59,797
2025-01-06	4.190	4.280	4.190	4.280	4.280	9,258
2025-01-03	4.220	4.220	4.190	4.190	4.190	10,266
2025-01-02	4.180	4.200	4.180	4.190	4.190	65,873
2024-12-31	4.230	4.230	4.230	4.230	4.230	33,849
2024-12-30	4.200	4.220	4.200	4.220	4.220	46,209
2024-12-27	4.180	4.200	4.180	4.200	4.200	25,850
2024-12-26	4.200	4.200	4.200	4.200	4.200	8,094
2024-12-24	4.200	4.200	4.200	4.200	4.200	3,078,850
2024-12-23	4.200	4.200	4.200	4.200	4.200	5,553
2024-12-20	4.200	4.200	4.200	4.200	4.200	10,024
2024-12-19	4.250	4.250	4.200	4.200	4.200	33,865
2024-12-18	4.320	4.320	4.300	4.300	4.300	15,803
2024-12-17	4.300	4.360	4.300	4.350	4.350	64,340
2024-12-16	4.350	4.350	4.350	4.350	4.350	31,336
2024-12-13	4.320	4.320	4.300	4.320	4.320	18,054
2024-12-12	4.300	4.340	4.300	4.340	4.340	113,640
2024-12-11	4.370	4.370	4.320	4.320	4.320	58,774
2024-12-10	4.370	4.370	4.370	4.370	4.370	6,233
2024-12-06	4.360	4.360	4.360	4.360	4.360	1,047
2024-12-05	4.360	4.360	4.360	4.360	4.360	15,730
2024-12-04	4.400	4.400	4.390	4.390	4.390	19,252
2024-12-03	4.390	4.390	4.360	4.360	4.360	62,151
2024-12-02	4.390	4.400	4.370	4.390	4.390	61,479
2024-11-29	4.370	4.370	4.370	4.370	4.370	9,893
2024-11-28	4.370	4.370	4.370	4.370	4.370	11,994
2024-11-27	4.400	4.400	4.400	4.400	4.400	24,959
2024-11-26	4.400	4.450	4.400	4.450	4.450	97,034
2024-11-25	4.360	4.400	4.350	4.400	4.400	46,770
2024-11-22	4.350	4.350	4.350	4.350	4.350	9,297
2024-11-21	4.360	4.600	4.300	4.380	4.380	31,633
2024-11-20	4.750	4.760	4.720	4.760	4.760	62,434
2024-11-19	4.730	4.790	4.730	4.740	4.330	160,526
2024-11-18	4.890	4.890	4.750	4.780	4.367	41,851
2024-11-15	4.850	4.890	4.800	4.840	4.421	21,314
2024-11-14	4.850	4.900	4.850	4.850	4.431	22,916
2024-11-13	4.900	4.900	4.850	4.900	4.476	31,150
2024-11-12	4.900	4.900	4.850	4.850	4.431	21,094

← NewerPage 8 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.