Cementos Pacasmayo S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4.800 | 4.950 | 4.800 | 4.800 | 4.385 | 45,234 |
| 2024-11-08 | 4.730 | 4.850 | 4.730 | 4.750 | 4.339 | 59,299 |
| 2024-11-07 | 4.740 | 4.750 | 4.700 | 4.740 | 4.330 | 36,435 |
| 2024-11-06 | 4.700 | 4.730 | 4.700 | 4.730 | 4.321 | 30,366 |
| 2024-11-05 | 4.740 | 4.750 | 4.740 | 4.740 | 4.330 | 80,306 |
| 2024-11-04 | 4.750 | 4.750 | 4.700 | 4.740 | 4.330 | 125,169 |
| 2024-10-31 | 4.750 | 4.750 | 4.730 | 4.750 | 4.339 | 221,379 |
| 2024-10-30 | 4.740 | 4.750 | 4.700 | 4.730 | 4.321 | 541,254 |
| 2024-10-29 | 4.650 | 4.780 | 4.650 | 4.730 | 4.321 | 342,981 |
| 2024-10-28 | 4.600 | 4.650 | 4.550 | 4.600 | 4.202 | 59,667 |
| 2024-10-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.156 | 59,018 |
| 2024-10-24 | 4.550 | 4.550 | 4.550 | 4.550 | 4.156 | 26,623 |
| 2024-10-23 | 4.500 | 4.550 | 4.500 | 4.550 | 4.156 | 12,181 |
| 2024-10-22 | 4.460 | 4.480 | 4.460 | 4.480 | 4.093 | 10,902 |
| 2024-10-21 | 4.420 | 4.460 | 4.410 | 4.460 | 4.074 | 11,456 |
| 2024-10-18 | 4.490 | 4.490 | 4.400 | 4.410 | 4.029 | 37,437 |
| 2024-10-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.065 | 56,816 |
| 2024-10-16 | 4.480 | 4.480 | 4.450 | 4.450 | 4.065 | 6,963 |
| 2024-10-15 | 4.450 | 4.450 | 4.440 | 4.450 | 4.065 | 77,918 |
| 2024-10-14 | 4.450 | 4.500 | 4.450 | 4.500 | 4.111 | 13,973 |
| 2024-10-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.111 | 11,102 |
| 2024-10-10 | 4.450 | 4.480 | 4.450 | 4.480 | 4.093 | 3,003,587 |
| 2024-10-09 | 4.400 | 4.450 | 4.280 | 4.450 | 4.065 | 13,135 |
| 2024-10-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.019 | 12,553 |
| 2024-10-04 | 4.440 | 4.450 | 4.440 | 4.440 | 4.056 | 35,104 |
| 2024-10-03 | 4.400 | 4.460 | 4.400 | 4.460 | 4.074 | 130,982 |
| 2024-10-02 | 4.430 | 4.430 | 4.430 | 4.430 | 4.047 | 35,280 |
| 2024-10-01 | 4.400 | 4.430 | 4.400 | 4.430 | 4.047 | 10,425 |
| 2024-09-30 | 4.380 | 4.410 | 4.380 | 4.400 | 4.019 | 46,177 |
| 2024-09-27 | 4.400 | 4.430 | 4.400 | 4.430 | 4.047 | 4,015,132 |
| 2024-09-26 | 4.360 | 4.420 | 4.360 | 4.360 | 3.983 | 56 |
| 2024-09-25 | 4.360 | 4.360 | 4.360 | 4.360 | 3.983 | 11,290 |
| 2024-09-24 | 4.350 | 4.370 | 4.350 | 4.350 | 3.974 | 450 |
| 2024-09-23 | 4.350 | 4.350 | 4.350 | 4.350 | 3.974 | 4,493 |
| 2024-09-20 | 4.350 | 4.350 | 4.340 | 4.350 | 3.974 | 130,439 |
| 2024-09-19 | 4.350 | 4.350 | 4.350 | 4.350 | 3.974 | 79,069 |
| 2024-09-18 | 4.350 | 4.350 | 4.310 | 4.350 | 3.974 | 2,016 |
| 2024-09-17 | 4.350 | 4.350 | 4.350 | 4.350 | 3.974 | 344,598 |
| 2024-09-16 | 4.350 | 4.360 | 4.350 | 4.360 | 3.983 | 10,236 |
| 2024-09-13 | 4.360 | 4.360 | 4.360 | 4.360 | 3.983 | 300 |
| 2024-09-12 | 4.360 | 4.360 | 4.360 | 4.360 | 3.983 | 6,973 |
| 2024-09-11 | 4.280 | 4.280 | 4.280 | 4.280 | 3.910 | 4,841 |
| 2024-09-10 | 4.290 | 4.290 | 4.280 | 4.280 | 3.910 | 11,242 |
| 2024-09-09 | 4.280 | 4.280 | 4.280 | 4.280 | 3.910 | 6,006 |
| 2024-09-06 | 4.280 | 4.280 | 4.280 | 4.280 | 3.910 | 27,133 |
| 2024-09-05 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 2,110 |
| 2024-09-04 | 4.270 | 4.270 | 4.270 | 4.270 | 3.901 | 38,720 |
| 2024-09-03 | 4.270 | 4.270 | 4.270 | 4.270 | 3.901 | 4,203 |
| 2024-09-02 | 4.280 | 4.280 | 4.280 | 4.280 | 3.910 | 9,616 |
| 2024-08-29 | 4.320 | 4.320 | 4.280 | 4.280 | 3.910 | 58,551 |
| 2024-08-28 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 809 |
| 2024-08-27 | 4.250 | 4.250 | 4.250 | 4.250 | 3.882 | 7,438 |
| 2024-08-26 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 6,839 |
| 2024-08-23 | 4.230 | 4.230 | 4.230 | 4.230 | 3.864 | 4,648 |
| 2024-08-22 | 4.230 | 4.230 | 4.230 | 4.230 | 3.864 | 2,241 |
| 2024-08-21 | 4.230 | 4.240 | 4.200 | 4.230 | 3.864 | 247 |
| 2024-08-20 | 4.230 | 4.230 | 4.230 | 4.230 | 3.864 | 38,147 |
| 2024-08-19 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 3,444 |
| 2024-08-16 | 4.120 | 4.200 | 4.120 | 4.200 | 3.837 | 8,570 |
| 2024-08-15 | 4.200 | 4.200 | 4.200 | 4.200 | 3.837 | 15,533 |
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.