NYSE:CPAC | Historical Stock Price | CEMENTOS PACASMAYO SAA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.37$6.39$9.35$13.67$20.00$29.242012-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.46$10.910——
2020-12-30$7.46$10.91600——
2020-12-29$7.57$11.073,300——
2020-12-28$7.34$10.732,600——
2020-12-24$7.39$10.812,200——
2020-12-23$7.49$10.95300——
2020-12-22$7.48$10.9410,500——
2020-12-21$7.79$11.395,100——
2020-12-18$7.92$11.58800——
2020-12-17$7.75$11.330——
2020-12-16$7.75$11.33900——
2020-12-15$7.83$11.450——
2020-12-14$7.83$11.45600——
2020-12-11$8.00$11.705,600——
2020-12-10$7.60$11.111,300——
2020-12-09$7.59$11.104,800——
2020-12-08$8.01$11.718,900——
2020-12-07$8.01$11.717,100——
2020-12-04$8.19$11.9813,700——
2020-12-03$9.06$12.7821,800——
2020-12-02$8.50$11.995,300——
2020-12-01$8.50$11.996,100——
2020-11-30$9.03$12.745,200——
2020-11-27$8.68$12.25800——
2020-11-25$8.25$11.642,300——
2020-11-24$8.65$12.207,100——
2020-11-23$8.47$11.9530,400——
2020-11-20$8.31$11.731,800——
2020-11-19$8.24$11.630——
2020-11-18$8.24$11.631,100——
2020-11-17$8.03$11.331,600——
2020-11-16$7.82$11.030——
2020-11-13$7.82$11.031,500——
2020-11-12$8.00$11.290——
2020-11-11$8.00$11.290——
2020-11-10$8.00$11.291,400——
2020-11-09$7.90$11.152,800——
2020-11-06$7.65$10.79500——
2020-11-05$7.60$10.7210,400——
2020-11-04$7.60$10.720——
2020-11-03$7.60$10.720——
2020-11-02$7.60$10.720——
2020-10-30$7.60$10.720——
2020-10-29$7.60$10.720——
2020-10-28$7.60$10.7230,100——
2020-10-27$7.60$10.720——
2020-10-26$7.60$10.72400——
2020-10-23$7.70$10.860——
2020-10-22$7.70$10.861,500——
2020-10-21$7.58$10.700——
2020-10-20$7.58$10.700——
2020-10-19$7.58$10.700——
2020-10-16$7.58$10.70100——
2020-10-15$7.58$10.700——
2020-10-14$7.58$10.70400——
2020-10-13$7.82$11.03200——
2020-10-12$7.75$10.940——
2020-10-09$7.75$10.940——
2020-10-08$7.75$10.94300——
2020-10-07$7.80$11.013,200——
2020-10-06$7.78$10.980——
2020-10-05$7.78$10.980——
2020-10-02$7.78$10.981,400——
2020-10-01$7.86$11.09300——
2020-09-30$7.80$11.013,300——
2020-09-29$7.57$10.68200——
2020-09-28$7.59$10.71500——
2020-09-25$7.45$10.512,300——
2020-09-24$7.30$10.30100——
2020-09-23$7.30$10.301,200——
2020-09-22$7.28$10.270——
2020-09-21$7.28$10.272,400——
2020-09-18$7.26$10.2455,000——
2020-09-17$7.55$10.65500——
2020-09-16$7.64$10.781,200——
2020-09-15$7.99$11.27600——
2020-09-14$8.10$11.43200——
2020-09-11$7.50$10.58900——
2020-09-10$7.60$10.722,300——
2020-09-09$7.53$10.62300——
2020-09-08$7.90$11.150——
2020-09-04$7.90$11.150——
2020-09-03$7.90$11.150——
2020-09-02$7.90$11.150——
2020-09-01$7.90$11.1552,300——
2020-08-31$7.71$10.8843,000——
2020-08-28$8.10$11.435,300——
2020-08-27$7.54$10.64400——
2020-08-26$7.91$11.161,200——
2020-08-25$8.00$11.290——
2020-08-24$8.00$11.292,700——
2020-08-21$8.14$11.491,000——
2020-08-20$8.06$11.37500——
2020-08-19$8.03$11.333,200——
2020-08-18$7.97$11.255,400——
2020-08-17$7.90$11.154,000——
2020-08-14$7.98$11.260——
2020-08-13$7.98$11.2611,700——
2020-08-12$7.67$10.82900——
2020-08-11$7.80$11.010——
2020-08-10$7.80$11.017,700——
2020-08-07$7.82$11.037,200——
2020-08-06$7.70$10.865,200——
2020-08-05$8.15$11.50300——
2020-08-04$8.15$11.503,500——
2020-08-03$8.44$11.911,100——
2020-07-31$8.36$11.800——
2020-07-30$8.36$11.800——
2020-07-29$8.36$11.800——
2020-07-28$8.36$11.800——
2020-07-27$8.36$11.806,000——
2020-07-24$8.35$11.7811,800——
2020-07-23$8.15$11.501,100——
2020-07-22$8.35$11.780——
2020-07-21$8.35$11.785,700——
2020-07-20$7.88$11.1212,200——
2020-07-17$7.78$10.981,300——
2020-07-16$8.00$11.292,000——
2020-07-15$8.07$11.391,300——
2020-07-14$8.06$11.370——
2020-07-13$8.06$11.37700——
2020-07-10$8.05$11.36100——
2020-07-09$8.00$11.29200——
2020-07-08$8.05$11.360——
2020-07-07$8.05$11.360——
2020-07-06$8.05$11.36600——
2020-07-02$8.31$11.731,500——
2020-07-01$8.45$11.920——
2020-06-30$8.45$11.920——
2020-06-29$8.45$11.92700——
2020-06-26$7.85$11.086,900——
2020-06-25$8.11$11.441,700——
2020-06-24$8.09$11.4113,500——
2020-06-23$8.00$11.29300——
2020-06-22$8.00$11.295,300——
2020-06-19$8.00$11.299,000——
2020-06-18$8.00$11.296,500——
2020-06-17$7.23$10.204,700——
2020-06-16$6.90$9.741,400——
2020-06-15$7.13$10.060——
2020-06-12$7.13$10.06300——
2020-06-11$6.95$9.8123,500——
2020-06-10$7.26$10.240——
2020-06-09$7.26$10.24500——
2020-06-08$7.55$10.653,700——
2020-06-05$6.85$9.670——
2020-06-04$6.85$9.671,800——
2020-06-03$7.00$9.8830,500——
2020-06-02$7.25$10.2325,900——
2020-06-01$6.81$9.6115,100——
2020-05-29$6.75$9.520——
2020-05-28$6.75$9.525,600——
2020-05-27$7.00$9.882,300——
2020-05-26$6.61$9.332,500——
2020-05-22$6.50$9.173,600——
2020-05-21$7.17$10.12600——
2020-05-20$7.25$10.231,200——
2020-05-19$7.45$10.511,500——
2020-05-18$7.00$9.884,100——
2020-05-15$6.80$9.595,200——
2020-05-14$6.78$9.573,700——
2020-05-13$7.00$9.888,400——
2020-05-12$6.90$9.7412,300——
2020-05-11$6.50$9.1721,400——
2020-05-08$6.50$9.1722,500——
2020-05-07$6.20$8.7531,800——
2020-05-06$5.54$7.827,400——
2020-05-05$6.04$8.5222,800——
2020-05-04$6.00$8.474,900——
2020-05-01$6.05$8.541,600——
2020-04-30$6.09$8.5923,200——
2020-04-29$6.15$8.6818,500——
2020-04-28$6.22$8.7841,700——
2020-04-27$6.40$9.035,000——
2020-04-24$6.58$9.280——
2020-04-23$6.58$9.286,000——
2020-04-22$6.88$9.71800——
2020-04-21$6.71$9.47300——
2020-04-20$6.78$9.5726,300——
2020-04-17$6.69$9.440——
2020-04-16$6.69$9.44200——
2020-04-15$6.53$9.2178,000——
2020-04-14$6.74$9.511,500——
2020-04-13$7.05$9.953,600——
2020-04-09$7.20$10.160——
2020-04-08$7.20$10.164,700——
2020-04-07$6.84$9.650——
2020-04-06$6.84$9.65500——
2020-04-03$7.35$10.370——
2020-04-02$7.35$10.370——
2020-04-01$7.35$10.371,200——
2020-03-31$7.10$10.020——
2020-03-30$7.10$10.02700——
2020-03-27$7.15$10.090——
2020-03-26$7.15$10.090——
2020-03-25$7.15$10.090——
2020-03-24$7.15$10.09600——
2020-03-23$6.81$9.61200——
2020-03-20$7.05$9.950——
2020-03-19$7.05$9.95600——
2020-03-18$7.04$9.93700——
2020-03-17$7.29$10.292,300——
2020-03-16$7.41$10.461,300——
2020-03-13$8.16$11.510——
2020-03-12$8.16$11.512,000——
2020-03-11$8.88$12.532,300——
2020-03-10$8.87$12.5213,300——
2020-03-09$8.74$12.330——
2020-03-06$8.74$12.331,000——
2020-03-05$9.00$12.706,200——
2020-03-04$9.00$12.701,600——
2020-03-03$9.00$12.701,000——
2020-03-02$9.09$12.8312,700——
2020-02-28$8.69$12.26300——
2020-02-27$8.90$12.56400——
2020-02-26$9.00$12.70700——
2020-02-25$9.14$12.901,400——
2020-02-24$8.81$12.43200——
2020-02-21$8.81$12.430——
2020-02-20$8.81$12.430——
2020-02-19$8.81$12.43400——
2020-02-18$8.95$12.6319,000——
2020-02-14$9.15$12.913,500——
2020-02-13$9.10$12.844,300——
2020-02-12$9.32$13.151,000——
2020-02-11$9.34$13.181,100——
2020-02-10$9.27$13.085,600——
2020-02-07$9.26$13.07200——
2020-02-06$9.25$13.051,600——
2020-02-05$9.30$13.120——
2020-02-04$9.30$13.12100——
2020-02-03$9.19$12.9750,100——
2020-01-31$9.21$13.00300——
2020-01-30$9.30$13.120——
2020-01-29$9.30$13.1235,300——
2020-01-28$9.25$13.05900——
2020-01-27$9.18$12.9523,000——
2020-01-24$9.30$13.123,600——
2020-01-23$9.13$12.884,700——
2020-01-22$9.00$12.70300——
2020-01-21$9.18$12.95400——
2020-01-17$9.07$12.800——
2020-01-16$9.07$12.80105,000——
2020-01-15$9.07$12.80500——
2020-01-14$9.21$13.000——
2020-01-13$9.21$13.0053,400——
2020-01-10$9.20$12.987,200——
2020-01-09$9.13$12.88400——
2020-01-08$9.17$12.941,800——
2020-01-07$8.95$12.63400——
2020-01-06$9.01$12.711,900——
2020-01-03$9.05$12.770——
2020-01-02$9.05$12.771,600——