Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 330.00 | 330.00 | 313.50 | 328.00 | 292.29 | 31,375 |
| 2023-02-28 | 340.00 | 342.50 | 322.00 | 323.50 | 288.28 | 40,775 |
| 2023-02-27 | 341.00 | 350.00 | 325.00 | 330.50 | 294.52 | 60,612 |
| 2023-02-24 | 322.00 | 340.00 | 315.00 | 333.00 | 296.74 | 72,464 |
| 2023-02-23 | 325.00 | 325.00 | 317.00 | 321.00 | 286.05 | 21,468 |
| 2023-02-22 | 330.00 | 330.00 | 317.00 | 319.00 | 284.27 | 56,107 |
| 2023-02-17 | 344.00 | 344.00 | 324.00 | 330.50 | 294.52 | 35,495 |
| 2023-02-16 | 359.00 | 359.00 | 338.00 | 340.00 | 302.98 | 36,064 |
| 2023-02-15 | 355.00 | 359.00 | 341.00 | 350.00 | 311.89 | 8,180 |
| 2023-02-14 | 353.00 | 354.00 | 340.00 | 353.00 | 314.57 | 16,088 |
| 2023-02-13 | 349.50 | 350.00 | 336.00 | 348.50 | 310.56 | 46,039 |
| 2023-02-10 | 330.00 | 346.50 | 325.00 | 336.50 | 299.86 | 48,913 |
| 2023-02-09 | 339.00 | 348.00 | 325.00 | 330.50 | 294.52 | 35,344 |
| 2023-02-08 | 342.00 | 349.50 | 336.00 | 337.00 | 300.31 | 31,500 |
| 2023-02-07 | 350.00 | 356.50 | 335.00 | 341.50 | 304.32 | 51,202 |
| 2023-02-06 | 357.00 | 363.50 | 338.00 | 342.00 | 304.76 | 64,832 |
| 2023-02-03 | 375.00 | 383.00 | 334.00 | 355.00 | 316.35 | 88,663 |
| 2023-02-02 | 360.00 | 376.00 | 353.00 | 370.00 | 329.72 | 88,538 |
| 2023-02-01 | 345.00 | 374.00 | 334.00 | 351.50 | 313.23 | 80,436 |
| 2023-01-31 | 339.00 | 350.00 | 333.50 | 347.50 | 309.66 | 61,286 |
| 2023-01-30 | 352.00 | 365.50 | 332.00 | 337.50 | 300.75 | 42,306 |
| 2023-01-27 | 360.50 | 374.00 | 321.00 | 351.00 | 312.78 | 58,450 |
| 2023-01-26 | 358.00 | 371.00 | 351.00 | 358.00 | 319.02 | 73,692 |
| 2023-01-25 | 335.50 | 357.00 | 330.50 | 354.50 | 315.90 | 73,025 |
| 2023-01-24 | 320.00 | 340.00 | 320.00 | 335.50 | 298.97 | 67,657 |
| 2023-01-23 | 333.00 | 352.00 | 320.00 | 320.00 | 285.16 | 145,493 |
| 2023-01-20 | 310.00 | 334.00 | 310.00 | 320.00 | 285.16 | 123,259 |
| 2023-01-19 | 303.50 | 322.00 | 303.50 | 309.50 | 275.80 | 117,063 |
| 2023-01-18 | 350.00 | 354.50 | 310.00 | 314.50 | 280.26 | 318,373 |
| 2023-01-17 | 328.00 | 358.50 | 325.00 | 341.00 | 303.87 | 205,689 |
| 2023-01-16 | 304.00 | 330.00 | 300.00 | 328.00 | 292.29 | 246,010 |
| 2023-01-13 | 299.00 | 307.00 | 297.00 | 301.50 | 268.67 | 51,378 |
| 2023-01-12 | 295.00 | 300.00 | 291.00 | 297.50 | 265.11 | 87,724 |
| 2023-01-11 | 298.50 | 298.50 | 287.50 | 291.00 | 259.32 | 72,050 |
| 2023-01-10 | 300.00 | 300.00 | 292.50 | 293.00 | 261.10 | 46,881 |
| 2023-01-09 | 301.00 | 305.00 | 294.00 | 298.50 | 266.00 | 34,265 |
| 2023-01-06 | 309.00 | 310.00 | 293.00 | 298.00 | 265.55 | 62,642 |
| 2023-01-05 | 300.00 | 309.00 | 298.00 | 304.00 | 270.90 | 13,307 |
| 2023-01-04 | 294.00 | 309.00 | 286.00 | 300.00 | 267.34 | 42,939 |
| 2023-01-03 | 300.00 | 300.00 | 286.00 | 293.50 | 261.54 | 20,356 |
| 2023-01-02 | 294.00 | 300.50 | 285.00 | 292.00 | 260.21 | 34,305 |
| 2022-12-30 | 280.00 | 285.00 | 280.00 | 283.50 | 252.63 | 10,074 |
| 2022-12-29 | 280.00 | 292.00 | 270.00 | 280.00 | 249.51 | 46,077 |
| 2022-12-28 | 276.00 | 283.50 | 273.00 | 283.00 | 252.19 | 27,256 |
| 2022-12-27 | 280.00 | 280.00 | 266.50 | 276.50 | 246.40 | 55,307 |
| 2022-12-26 | 271.00 | 279.00 | 264.50 | 278.00 | 247.73 | 27,723 |
| 2022-12-23 | 265.00 | 271.00 | 264.50 | 271.00 | 241.49 | 33,463 |
| 2022-12-22 | 254.00 | 264.00 | 254.00 | 262.50 | 233.92 | 22,004 |
| 2022-12-21 | 244.00 | 255.00 | 244.00 | 255.00 | 227.24 | 58,660 |
| 2022-12-20 | 247.00 | 253.00 | 241.75 | 244.00 | 217.43 | 7,703 |
| 2022-12-19 | 246.00 | 246.00 | 239.00 | 241.75 | 215.43 | 26,434 |
| 2022-12-16 | 250.00 | 262.00 | 245.50 | 246.00 | 219.22 | 10,657 |
| 2022-12-15 | 249.00 | 251.50 | 245.50 | 249.50 | 222.33 | 20,486 |
| 2022-12-14 | 255.00 | 257.00 | 248.00 | 250.00 | 222.78 | 15,148 |
| 2022-12-13 | 256.50 | 262.50 | 254.50 | 254.50 | 226.79 | 19,020 |
| 2022-12-12 | 259.00 | 261.50 | 252.00 | 256.00 | 228.13 | 16,118 |
| 2022-12-07 | 250.00 | 260.00 | 248.00 | 259.00 | 230.80 | 38,954 |
| 2022-12-06 | 250.00 | 255.00 | 243.00 | 254.50 | 226.79 | 31,092 |
| 2022-12-05 | 249.75 | 254.00 | 242.25 | 246.00 | 219.22 | 33,367 |
| 2022-12-02 | 235.00 | 250.00 | 235.00 | 249.50 | 222.33 | 49,920 |
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.