Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,650.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,635.00 | 13,294 |
| 2024-08-20 | 1,630.00 | 1,680.00 | 1,630.00 | 1,650.00 | 1,650.00 | 19,235 |
| 2024-08-19 | 1,655.00 | 1,685.00 | 1,585.00 | 1,640.00 | 1,640.00 | 42,065 |
| 2024-08-16 | 1,630.00 | 1,685.00 | 1,610.00 | 1,660.00 | 1,660.00 | 25,218 |
| 2024-08-15 | 1,635.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,650.00 | 35,594 |
| 2024-08-14 | 1,660.00 | 1,660.00 | 1,585.00 | 1,635.00 | 1,635.00 | 30,104 |
| 2024-08-13 | 1,700.00 | 1,700.00 | 1,620.00 | 1,660.00 | 1,660.00 | 15,652 |
| 2024-08-12 | 1,700.00 | 1,745.00 | 1,620.00 | 1,680.00 | 1,680.00 | 26,665 |
| 2024-08-09 | 1,650.00 | 1,700.00 | 1,615.00 | 1,680.00 | 1,680.00 | 20,729 |
| 2024-08-08 | 1,555.00 | 1,640.00 | 1,530.00 | 1,630.00 | 1,630.00 | 26,708 |
| 2024-08-07 | 1,585.00 | 1,655.00 | 1,520.00 | 1,560.00 | 1,560.00 | 17,923 |
| 2024-08-06 | 1,505.00 | 1,615.00 | 1,505.00 | 1,590.00 | 1,590.00 | 15,385 |
| 2024-08-05 | 1,415.00 | 1,555.00 | 1,350.00 | 1,540.00 | 1,540.00 | 31,280 |
| 2024-08-02 | 1,500.00 | 1,610.00 | 1,480.00 | 1,585.00 | 1,585.00 | 26,265 |
| 2024-08-01 | 1,680.00 | 1,760.00 | 1,500.00 | 1,575.00 | 1,575.00 | 77,669 |
| 2024-07-31 | 1,605.00 | 1,735.00 | 1,605.00 | 1,685.00 | 1,685.00 | 4,372 |
| 2024-07-30 | 1,680.00 | 1,775.00 | 1,570.00 | 1,615.00 | 1,615.00 | 17,061 |
| 2024-07-29 | 1,795.00 | 1,895.00 | 1,690.00 | 1,700.00 | 1,700.00 | 16,536 |
| 2024-07-26 | 1,870.00 | 1,870.00 | 1,755.00 | 1,775.00 | 1,775.00 | 22,928 |
| 2024-07-25 | 1,930.00 | 1,990.00 | 1,825.00 | 1,830.00 | 1,830.00 | 15,543 |
| 2024-07-24 | 1,915.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,900.00 | 21,352 |
| 2024-07-23 | 2,020.00 | 2,025.00 | 1,880.00 | 1,915.00 | 1,915.00 | 42,165 |
| 2024-07-22 | 2,050.00 | 2,135.00 | 1,950.00 | 1,985.00 | 1,985.00 | 31,250 |
| 2024-07-19 | 2,140.00 | 2,230.00 | 1,985.00 | 2,035.00 | 2,035.00 | 38,487 |
| 2024-07-18 | 2,040.00 | 2,160.00 | 1,950.00 | 2,105.00 | 2,105.00 | 42,938 |
| 2024-07-17 | 1,950.00 | 2,130.00 | 1,905.00 | 2,035.00 | 2,035.00 | 54,810 |
| 2024-07-16 | 1,850.00 | 1,960.00 | 1,650.00 | 1,905.00 | 1,905.00 | 32,378 |
| 2024-07-15 | 2,040.00 | 2,200.00 | 1,740.00 | 1,790.00 | 1,790.00 | 37,743 |
| 2024-07-12 | 1,955.00 | 2,075.00 | 1,920.00 | 2,025.00 | 2,025.00 | 39,347 |
| 2024-07-11 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 15,317 |
| 2024-07-10 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 24,197 |
| 2024-07-08 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 33,433 |
| 2024-07-05 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 78,085 |
| 2024-07-04 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 40,112 |
| 2024-07-03 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 23,843 |
| 2024-07-02 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 17,285 |
| 2024-07-01 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 21,848 |
| 2024-06-28 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 32,301 |
| 2024-06-27 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 19,872 |
| 2024-06-26 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 25,912 |
| 2024-06-25 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 31,220 |
| 2024-06-24 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 8,641 |
| 2024-06-19 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 31,864 |
| 2024-06-18 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 23,161 |
| 2024-06-14 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 52,598 |
| 2024-06-13 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 26,386 |
| 2024-06-12 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 36,215 |
| 2024-06-11 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 68,352 |
| 2024-06-10 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 44,817 |
| 2024-06-07 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 23,244 |
| 2024-06-06 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 30,514 |
| 2024-06-05 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 30,301 |
| 2024-06-04 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 32,172 |
| 2024-06-03 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 35,630 |
| 2024-05-31 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 22,980 |
| 2024-05-30 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 41,114 |
| 2024-05-29 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 15,748 |
| 2024-05-28 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 42,081 |
| 2024-05-27 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 66,157 |
| 2024-05-24 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 19,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.1500 ARS |
| 2023-05-09 | 5.1000 ARS |
| 2023-04-04 | 33.9000 ARS |
| 2022-06-09 | 9.0000 ARS |
| 2022-04-01 | 5.0000 ARS |
| 2021-06-04 | 11.0000 ARS |
| 2021-03-30 | 5.5000 ARS |
| 2020-09-04 | 2.5000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.