Holcim Argentina SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	235.00	242.00	232.00	241.00	214.76	55,923
2022-11-30	232.00	237.00	228.00	234.50	208.97	35,895
2022-11-29	220.50	237.00	220.50	232.75	207.41	55,923
2022-11-28	225.00	225.00	215.00	221.00	196.94	12,418
2022-11-25	217.00	224.00	213.00	223.50	199.17	19,922
2022-11-24	214.50	217.00	214.50	216.00	192.48	7,014
2022-11-23	220.00	220.00	214.00	214.25	190.92	95,034
2022-11-22	220.00	222.00	213.25	217.75	194.04	14,779
2022-11-18	220.00	222.00	217.00	218.25	194.49	13,844
2022-11-17	224.00	225.00	220.00	220.50	196.49	18,020
2022-11-16	222.50	225.00	221.00	222.75	198.50	15,102
2022-11-15	215.00	223.25	215.00	222.50	198.27	35,755
2022-11-14	228.00	228.00	215.00	215.00	191.59	47,091
2022-11-11	220.00	224.00	215.00	221.50	197.38	37,000
2022-11-10	217.75	220.00	213.75	218.00	194.26	29,225
2022-11-09	217.00	217.00	212.00	213.00	189.81	16,614
2022-11-08	216.00	219.00	214.00	214.50	191.15	15,358
2022-11-07	216.75	217.00	212.00	216.50	192.93	14,905
2022-11-04	217.50	217.50	211.00	217.00	193.37	2,588
2022-11-03	217.00	218.00	212.00	214.00	190.70	37,455
2022-11-02	224.00	224.00	218.00	218.00	194.26	27,008
2022-11-01	221.00	224.00	217.00	223.50	199.17	16,757
2022-10-31	212.00	222.00	201.50	219.75	195.82	67,796
2022-10-28	204.25	212.00	204.00	211.75	188.70	19,762
2022-10-27	210.00	212.00	206.00	206.25	183.79	20,150
2022-10-26	208.00	214.75	205.00	206.50	184.02	202,947
2022-10-25	201.50	209.75	201.50	209.50	186.69	11,134
2022-10-24	199.50	208.00	199.50	205.75	183.35	11,321
2022-10-21	200.00	203.00	199.50	202.50	180.45	6,879
2022-10-20	203.00	205.00	198.50	199.00	177.33	14,715
2022-10-19	204.00	212.00	201.00	201.50	179.56	11,207
2022-10-18	212.00	212.00	205.25	206.50	184.02	7,664
2022-10-17	213.50	213.50	208.00	212.50	189.36	17,285
2022-10-14	210.00	212.50	207.00	208.00	185.35	10,978
2022-10-13	206.50	212.00	206.50	209.75	186.91	28,138
2022-10-12	205.00	212.00	201.00	206.50	184.02	17,560
2022-10-11	215.50	217.50	200.00	205.50	183.13	14,237
2022-10-06	223.50	223.50	215.00	215.50	192.04	9,994
2022-10-05	218.25	227.00	215.00	222.00	197.83	17,241
2022-10-04	215.00	225.00	215.00	218.25	194.49	20,297
2022-10-03	209.75	218.75	208.00	215.00	191.59	12,015
2022-09-30	209.00	212.00	205.00	211.00	188.03	12,801
2022-09-29	210.00	210.00	201.25	208.50	185.80	5,544
2022-09-28	207.50	211.50	206.00	209.25	186.47	7,501
2022-09-27	215.00	215.00	205.00	205.50	183.13	10,331
2022-09-26	207.50	215.00	206.00	213.25	190.03	96,511
2022-09-23	212.50	212.50	205.00	209.75	186.91	12,616
2022-09-22	220.00	220.00	212.00	215.00	191.59	32,820
2022-09-21	216.50	218.00	214.00	215.50	192.04	16,459
2022-09-20	224.00	226.00	216.00	217.00	193.37	88,328
2022-09-19	218.00	225.00	215.00	224.00	199.61	27,798
2022-09-16	224.00	224.00	216.00	217.25	193.60	20,606
2022-09-15	216.00	224.50	216.00	219.25	195.38	19,177
2022-09-14	221.75	224.00	219.00	222.00	197.83	14,925
2022-09-13	220.00	226.75	215.00	220.75	196.72	7,101
2022-09-12	226.50	228.00	220.25	221.50	197.38	23,902
2022-09-09	234.50	234.50	223.00	226.25	201.62	17,396
2022-09-08	225.75	237.00	225.75	227.75	202.95	34,924
2022-09-07	225.00	226.00	217.00	225.75	201.17	8,570
2022-09-06	215.75	222.50	210.00	221.25	197.16	23,537

← NewerPage 17 of 21 · 1,234 trading daysOlder →

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.