Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 450.50 | 499.00 | 432.00 | 441.50 | 441.37 | 49,030 |
| 2023-05-30 | 470.00 | 481.00 | 448.00 | 450.50 | 450.37 | 26,530 |
| 2023-05-29 | 440.00 | 470.00 | 425.00 | 468.00 | 467.86 | 33,511 |
| 2023-05-24 | 430.00 | 435.00 | 420.00 | 427.00 | 426.87 | 15,213 |
| 2023-05-23 | 436.00 | 447.50 | 422.00 | 425.00 | 424.87 | 37,714 |
| 2023-05-22 | 437.50 | 450.00 | 425.00 | 436.00 | 435.87 | 15,652 |
| 2023-05-19 | 425.00 | 450.00 | 419.00 | 430.00 | 429.87 | 19,374 |
| 2023-05-18 | 422.00 | 425.00 | 400.00 | 424.00 | 423.87 | 14,449 |
| 2023-05-17 | 407.00 | 422.00 | 401.00 | 420.50 | 420.37 | 21,974 |
| 2023-05-16 | 392.00 | 408.00 | 390.00 | 404.00 | 403.88 | 16,047 |
| 2023-05-15 | 387.00 | 394.00 | 380.00 | 390.50 | 390.38 | 16,522 |
| 2023-05-12 | 395.00 | 400.00 | 380.00 | 391.50 | 391.38 | 40,443 |
| 2023-05-11 | 374.50 | 395.00 | 370.00 | 393.50 | 393.38 | 42,264 |
| 2023-05-10 | 380.00 | 383.00 | 369.00 | 372.50 | 372.39 | 23,990 |
| 2023-05-09 | 374.00 | 384.00 | 372.50 | 377.00 | 376.89 | 7,170 |
| 2023-05-08 | 380.00 | 384.00 | 373.50 | 383.00 | 377.79 | 30,126 |
| 2023-05-05 | 360.50 | 379.00 | 353.00 | 376.00 | 370.88 | 13,432 |
| 2023-05-04 | 355.00 | 364.50 | 341.50 | 360.50 | 355.59 | 14,672 |
| 2023-05-03 | 361.00 | 365.00 | 341.00 | 352.50 | 347.70 | 11,701 |
| 2023-05-02 | 368.00 | 370.00 | 360.00 | 362.00 | 357.07 | 7,753 |
| 2023-04-28 | 365.00 | 371.00 | 364.00 | 367.50 | 362.50 | 32,602 |
| 2023-04-27 | 357.00 | 369.00 | 345.00 | 362.00 | 357.07 | 31,442 |
| 2023-04-26 | 358.00 | 360.00 | 335.00 | 356.50 | 351.65 | 21,536 |
| 2023-04-25 | 354.50 | 360.00 | 349.00 | 358.00 | 353.13 | 69,724 |
| 2023-04-24 | 353.50 | 360.00 | 348.00 | 354.50 | 349.67 | 30,988 |
| 2023-04-21 | 341.00 | 358.50 | 341.00 | 353.50 | 348.69 | 17,966 |
| 2023-04-20 | 341.00 | 349.50 | 341.00 | 344.50 | 339.81 | 13,798 |
| 2023-04-19 | 350.00 | 351.50 | 339.00 | 340.50 | 335.87 | 21,512 |
| 2023-04-18 | 351.50 | 363.50 | 347.00 | 351.50 | 346.72 | 55,928 |
| 2023-04-17 | 349.00 | 355.00 | 332.00 | 351.00 | 346.22 | 29,587 |
| 2023-04-14 | 350.00 | 360.00 | 344.00 | 347.50 | 342.77 | 23,661 |
| 2023-04-13 | 345.50 | 353.00 | 342.50 | 345.00 | 340.30 | 54,335 |
| 2023-04-12 | 338.00 | 360.00 | 338.00 | 345.50 | 340.80 | 35,827 |
| 2023-04-11 | 350.00 | 358.00 | 341.00 | 342.00 | 337.34 | 82,618 |
| 2023-04-10 | 340.00 | 355.00 | 338.00 | 347.00 | 342.28 | 32,656 |
| 2023-04-05 | 357.50 | 357.50 | 335.00 | 341.00 | 336.36 | 12,335 |
| 2023-04-04 | 330.00 | 344.50 | 329.00 | 341.50 | 336.85 | 25,500 |
| 2023-04-03 | 350.00 | 360.00 | 346.00 | 351.00 | 312.78 | 18,809 |
| 2023-03-31 | 371.00 | 377.00 | 342.00 | 343.50 | 306.10 | 32,881 |
| 2023-03-30 | 350.00 | 373.00 | 350.00 | 367.50 | 327.49 | 27,960 |
| 2023-03-29 | 340.00 | 358.00 | 335.50 | 353.00 | 314.57 | 66,247 |
| 2023-03-28 | 338.00 | 345.00 | 335.00 | 340.00 | 302.98 | 33,853 |
| 2023-03-27 | 330.00 | 345.00 | 325.50 | 338.00 | 301.20 | 25,858 |
| 2023-03-23 | 340.00 | 340.00 | 322.50 | 327.50 | 291.84 | 23,608 |
| 2023-03-22 | 322.50 | 334.50 | 310.00 | 331.00 | 294.96 | 108,778 |
| 2023-03-21 | 330.00 | 335.00 | 319.00 | 321.00 | 286.05 | 27,653 |
| 2023-03-20 | 345.00 | 345.00 | 320.00 | 322.00 | 286.94 | 24,701 |
| 2023-03-17 | 330.00 | 336.00 | 318.00 | 334.50 | 298.08 | 21,429 |
| 2023-03-16 | 303.00 | 330.00 | 302.50 | 330.00 | 294.07 | 38,406 |
| 2023-03-15 | 324.00 | 324.00 | 299.00 | 303.00 | 270.01 | 35,289 |
| 2023-03-14 | 319.00 | 342.00 | 319.00 | 325.00 | 289.61 | 28,258 |
| 2023-03-13 | 327.00 | 335.00 | 315.00 | 320.00 | 285.16 | 17,442 |
| 2023-03-10 | 337.00 | 343.50 | 322.00 | 328.50 | 292.73 | 36,144 |
| 2023-03-09 | 330.50 | 339.00 | 325.00 | 337.00 | 300.31 | 72,484 |
| 2023-03-08 | 322.00 | 331.50 | 319.00 | 330.50 | 294.52 | 21,782 |
| 2023-03-07 | 332.00 | 332.00 | 320.00 | 321.00 | 286.05 | 22,424 |
| 2023-03-06 | 321.00 | 331.00 | 320.00 | 327.00 | 291.40 | 45,466 |
| 2023-03-03 | 322.00 | 333.00 | 320.00 | 324.50 | 289.17 | 11,971 |
| 2023-03-02 | 330.00 | 333.50 | 319.50 | 324.00 | 288.72 | 40,623 |
| 2023-03-01 | 330.00 | 330.00 | 313.50 | 328.00 | 292.29 | 31,375 |
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.