Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 155.00 | 158.00 | 151.00 | 156.75 | 131.62 | 10,033 |
| 2022-06-06 | 156.00 | 159.75 | 151.00 | 157.75 | 132.46 | 24,552 |
| 2022-06-03 | 155.00 | 156.00 | 154.00 | 156.00 | 130.99 | 9,909 |
| 2022-06-02 | 157.25 | 158.00 | 150.00 | 157.25 | 132.04 | 10,140 |
| 2022-06-01 | 156.00 | 156.25 | 153.00 | 156.25 | 131.20 | 12,890 |
| 2022-05-31 | 157.50 | 157.50 | 154.00 | 156.75 | 131.62 | 3,793 |
| 2022-05-30 | 156.75 | 158.50 | 154.50 | 156.00 | 130.99 | 9,425 |
| 2022-05-27 | 157.00 | 159.00 | 155.00 | 157.50 | 132.25 | 13,043 |
| 2022-05-26 | 155.00 | 158.25 | 155.00 | 157.00 | 131.83 | 22,195 |
| 2022-05-24 | 157.00 | 158.25 | 152.00 | 155.50 | 130.58 | 5,014 |
| 2022-05-23 | 151.25 | 157.00 | 151.25 | 156.00 | 130.99 | 5,449 |
| 2022-05-20 | 159.00 | 159.00 | 152.00 | 153.00 | 128.48 | 1,570 |
| 2022-05-19 | 157.25 | 157.25 | 154.50 | 154.50 | 129.74 | 9,390 |
| 2022-05-17 | 162.00 | 164.00 | 159.00 | 159.00 | 133.51 | 7,123 |
| 2022-05-16 | 157.25 | 164.25 | 153.00 | 161.25 | 135.40 | 48,165 |
| 2022-05-13 | 146.50 | 159.75 | 143.50 | 157.25 | 132.04 | 29,471 |
| 2022-05-12 | 147.50 | 147.75 | 142.00 | 145.75 | 122.39 | 7,914 |
| 2022-05-11 | 142.50 | 149.25 | 142.25 | 147.75 | 124.07 | 30,116 |
| 2022-05-10 | 145.00 | 145.00 | 141.00 | 142.50 | 119.66 | 41,048 |
| 2022-05-09 | 148.00 | 148.00 | 140.00 | 142.25 | 119.45 | 30,200 |
| 2022-05-06 | 147.00 | 149.50 | 147.00 | 148.00 | 124.28 | 6,336 |
| 2022-05-05 | 147.00 | 151.25 | 147.00 | 147.25 | 123.65 | 23,445 |
| 2022-05-04 | 149.00 | 151.00 | 148.00 | 150.00 | 125.96 | 15,883 |
| 2022-05-03 | 148.00 | 151.25 | 148.00 | 150.25 | 126.17 | 16,611 |
| 2022-05-02 | 151.25 | 152.00 | 146.25 | 148.00 | 124.28 | 64,789 |
| 2022-04-29 | 155.50 | 157.50 | 148.25 | 151.25 | 127.01 | 10,859 |
| 2022-04-28 | 154.25 | 156.00 | 150.50 | 151.25 | 127.01 | 35,447 |
| 2022-04-27 | 150.00 | 155.00 | 147.00 | 154.00 | 129.32 | 40,558 |
| 2022-04-26 | 154.00 | 157.00 | 148.00 | 149.25 | 125.33 | 49,117 |
| 2022-04-25 | 158.00 | 159.50 | 152.25 | 154.50 | 129.74 | 9,546 |
| 2022-04-22 | 158.00 | 158.00 | 156.00 | 157.25 | 132.04 | 11,365 |
| 2022-04-21 | 159.00 | 160.25 | 156.00 | 158.25 | 132.88 | 7,628 |
| 2022-04-20 | 159.00 | 159.00 | 155.00 | 157.25 | 132.04 | 14,786 |
| 2022-04-19 | 152.75 | 159.50 | 152.75 | 159.00 | 133.51 | 30,917 |
| 2022-04-18 | 153.00 | 159.75 | 153.00 | 155.50 | 130.58 | 13,637 |
| 2022-04-13 | 157.00 | 160.75 | 155.00 | 158.25 | 132.88 | 12,188 |
| 2022-04-12 | 159.50 | 161.00 | 156.75 | 156.75 | 131.62 | 6,699 |
| 2022-04-11 | 161.00 | 161.00 | 155.25 | 159.50 | 133.93 | 24,887 |
| 2022-04-08 | 153.75 | 160.25 | 150.25 | 160.00 | 134.35 | 40,579 |
| 2022-04-07 | 151.00 | 154.00 | 150.00 | 152.50 | 128.06 | 14,887 |
| 2022-04-06 | 155.00 | 155.00 | 150.00 | 152.00 | 127.64 | 15,339 |
| 2022-04-05 | 148.50 | 154.00 | 148.50 | 152.50 | 128.06 | 22,463 |
| 2022-04-04 | 150.00 | 152.00 | 148.00 | 149.25 | 125.33 | 43,950 |
| 2022-04-01 | 150.00 | 152.00 | 148.00 | 148.50 | 124.70 | 50,402 |
| 2022-03-31 | 153.00 | 154.25 | 150.00 | 150.25 | 121.97 | 61,827 |
| 2022-03-30 | 154.50 | 157.00 | 151.00 | 151.25 | 122.78 | 79,335 |
| 2022-03-29 | 157.75 | 160.00 | 153.75 | 154.75 | 125.62 | 26,002 |
| 2022-03-28 | 158.00 | 160.75 | 156.00 | 156.25 | 126.84 | 29,545 |
| 2022-03-25 | 159.75 | 160.00 | 155.00 | 156.50 | 127.04 | 9,030 |
| 2022-03-23 | 157.00 | 162.00 | 152.00 | 153.00 | 124.20 | 47,664 |
| 2022-03-22 | 160.00 | 162.00 | 155.50 | 158.75 | 128.87 | 18,935 |
| 2022-03-21 | 156.00 | 162.00 | 156.00 | 159.00 | 129.07 | 17,673 |
| 2022-03-18 | 161.00 | 161.00 | 155.00 | 156.75 | 127.24 | 12,388 |
| 2022-03-17 | 158.00 | 159.75 | 153.00 | 159.00 | 129.07 | 39,578 |
| 2022-03-16 | 155.00 | 159.00 | 152.50 | 156.25 | 126.84 | 18,447 |
| 2022-03-15 | 155.25 | 159.00 | 154.00 | 155.00 | 125.82 | 4,596 |
| 2022-03-14 | 162.00 | 162.75 | 153.00 | 155.25 | 126.03 | 14,680 |
| 2022-03-11 | 166.00 | 166.00 | 160.25 | 161.00 | 130.69 | 12,861 |
| 2022-03-10 | 158.50 | 166.00 | 155.00 | 165.75 | 134.55 | 31,291 |
| 2022-03-09 | 157.00 | 159.00 | 155.75 | 157.25 | 127.65 | 4,378 |
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.