Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 213.50 | 220.00 | 213.50 | 215.00 | 191.59 | 12,311 |
| 2022-09-01 | 214.00 | 218.00 | 210.00 | 214.00 | 190.70 | 11,380 |
| 2022-08-31 | 225.00 | 225.00 | 212.00 | 213.50 | 190.25 | 34,703 |
| 2022-08-30 | 223.00 | 230.00 | 216.00 | 218.50 | 194.71 | 33,003 |
| 2022-08-29 | 230.00 | 235.00 | 220.00 | 230.25 | 205.18 | 27,452 |
| 2022-08-26 | 234.00 | 234.00 | 220.00 | 225.25 | 200.73 | 23,559 |
| 2022-08-25 | 232.50 | 233.25 | 226.00 | 231.00 | 205.85 | 20,820 |
| 2022-08-24 | 227.00 | 238.00 | 227.00 | 231.25 | 206.07 | 29,296 |
| 2022-08-23 | 225.00 | 233.75 | 222.00 | 227.25 | 202.51 | 22,879 |
| 2022-08-22 | 223.25 | 227.25 | 219.00 | 223.50 | 199.17 | 35,338 |
| 2022-08-19 | 223.50 | 224.00 | 216.00 | 223.25 | 198.94 | 45,546 |
| 2022-08-18 | 212.00 | 224.50 | 212.00 | 223.50 | 199.17 | 44,312 |
| 2022-08-17 | 201.75 | 212.50 | 201.75 | 211.00 | 188.03 | 30,103 |
| 2022-08-16 | 215.00 | 215.00 | 210.00 | 211.00 | 188.03 | 10,257 |
| 2022-08-12 | 213.00 | 215.00 | 207.50 | 212.25 | 189.14 | 19,254 |
| 2022-08-11 | 207.75 | 213.00 | 207.25 | 209.75 | 186.91 | 25,135 |
| 2022-08-10 | 203.00 | 208.50 | 202.00 | 207.75 | 185.13 | 44,877 |
| 2022-08-09 | 204.75 | 207.50 | 200.50 | 206.75 | 184.24 | 19,123 |
| 2022-08-08 | 198.00 | 204.00 | 198.00 | 202.75 | 180.67 | 20,179 |
| 2022-08-05 | 197.00 | 202.00 | 197.00 | 198.50 | 176.89 | 14,052 |
| 2022-08-04 | 199.25 | 205.00 | 191.00 | 197.00 | 175.55 | 49,821 |
| 2022-08-03 | 200.00 | 209.75 | 196.50 | 200.25 | 178.45 | 19,768 |
| 2022-08-02 | 200.00 | 209.00 | 199.75 | 201.75 | 179.78 | 67,269 |
| 2022-08-01 | 207.00 | 210.00 | 200.00 | 200.75 | 178.89 | 19,131 |
| 2022-07-29 | 215.00 | 215.00 | 204.00 | 207.00 | 184.46 | 46,833 |
| 2022-07-28 | 212.00 | 216.50 | 202.50 | 210.50 | 187.58 | 43,573 |
| 2022-07-27 | 201.50 | 212.00 | 197.50 | 210.00 | 187.14 | 33,141 |
| 2022-07-26 | 199.00 | 203.00 | 190.50 | 201.00 | 179.12 | 39,742 |
| 2022-07-25 | 185.75 | 198.00 | 185.75 | 194.50 | 173.32 | 30,129 |
| 2022-07-22 | 194.00 | 197.00 | 185.00 | 189.25 | 168.64 | 17,420 |
| 2022-07-21 | 187.00 | 197.50 | 185.00 | 193.50 | 172.43 | 42,031 |
| 2022-07-20 | 189.50 | 193.00 | 186.50 | 187.25 | 166.86 | 25,741 |
| 2022-07-19 | 180.00 | 193.00 | 178.50 | 189.50 | 168.87 | 47,622 |
| 2022-07-18 | 177.00 | 185.00 | 177.00 | 179.00 | 159.51 | 22,975 |
| 2022-07-15 | 173.50 | 175.00 | 169.00 | 174.50 | 155.50 | 15,825 |
| 2022-07-14 | 170.00 | 173.00 | 168.00 | 170.25 | 151.71 | 11,408 |
| 2022-07-13 | 174.50 | 174.50 | 169.50 | 171.00 | 152.38 | 30,486 |
| 2022-07-12 | 171.75 | 176.00 | 167.50 | 174.50 | 155.50 | 38,360 |
| 2022-07-11 | 169.25 | 171.00 | 165.50 | 170.75 | 152.16 | 24,631 |
| 2022-07-08 | 165.75 | 171.50 | 159.00 | 169.50 | 151.05 | 56,075 |
| 2022-07-07 | 157.00 | 166.50 | 157.00 | 165.75 | 147.70 | 62,864 |
| 2022-07-06 | 152.00 | 157.00 | 148.50 | 156.50 | 139.46 | 44,145 |
| 2022-07-05 | 151.00 | 154.00 | 148.50 | 151.25 | 134.78 | 19,879 |
| 2022-07-04 | 145.50 | 150.00 | 138.25 | 149.75 | 133.45 | 27,143 |
| 2022-07-01 | 147.50 | 149.75 | 145.25 | 148.00 | 131.89 | 5,012 |
| 2022-06-30 | 150.00 | 150.00 | 145.00 | 147.50 | 131.44 | 12,515 |
| 2022-06-29 | 150.00 | 151.50 | 147.00 | 147.50 | 131.44 | 19,910 |
| 2022-06-28 | 142.00 | 151.25 | 142.00 | 150.75 | 134.34 | 74,066 |
| 2022-06-27 | 140.00 | 144.50 | 138.00 | 141.00 | 125.65 | 11,705 |
| 2022-06-24 | 140.00 | 142.00 | 137.75 | 140.00 | 124.76 | 19,295 |
| 2022-06-23 | 140.00 | 142.50 | 137.25 | 137.50 | 122.53 | 9,612 |
| 2022-06-22 | 145.00 | 146.50 | 140.25 | 140.50 | 125.20 | 25,848 |
| 2022-06-21 | 147.00 | 151.75 | 141.00 | 145.00 | 129.21 | 12,207 |
| 2022-06-16 | 149.00 | 149.75 | 144.00 | 147.00 | 130.99 | 12,278 |
| 2022-06-15 | 152.00 | 153.00 | 149.00 | 150.00 | 133.67 | 10,642 |
| 2022-06-14 | 147.25 | 150.75 | 147.25 | 150.00 | 133.67 | 28,135 |
| 2022-06-13 | 151.50 | 151.50 | 145.50 | 147.25 | 131.22 | 24,120 |
| 2022-06-10 | 155.00 | 155.00 | 150.00 | 152.00 | 135.45 | 3,412 |
| 2022-06-09 | 153.50 | 156.00 | 149.25 | 152.00 | 135.45 | 10,195 |
| 2022-06-08 | 156.75 | 158.50 | 155.50 | 156.00 | 130.99 | 18,245 |
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.