Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 151.00 | 155.75 | 150.00 | 155.00 | 125.82 | 16,658 |
| 2022-03-07 | 153.00 | 155.00 | 150.00 | 151.00 | 122.58 | 17,689 |
| 2022-03-04 | 159.25 | 163.50 | 156.00 | 156.75 | 127.24 | 12,032 |
| 2022-03-03 | 162.50 | 162.50 | 157.50 | 159.50 | 129.48 | 12,396 |
| 2022-03-02 | 162.00 | 162.00 | 157.00 | 160.00 | 129.88 | 20,839 |
| 2022-02-25 | 162.00 | 168.00 | 156.00 | 162.50 | 131.91 | 14,274 |
| 2022-02-24 | 165.00 | 165.00 | 152.00 | 160.00 | 129.88 | 51,717 |
| 2022-02-23 | 167.00 | 169.75 | 163.00 | 166.50 | 135.16 | 3,545 |
| 2022-02-22 | 169.00 | 170.00 | 166.00 | 168.00 | 136.38 | 12,338 |
| 2022-02-21 | 162.50 | 169.00 | 162.50 | 167.75 | 136.17 | 9,260 |
| 2022-02-18 | 165.25 | 167.25 | 165.00 | 167.25 | 135.77 | 28,146 |
| 2022-02-17 | 164.00 | 167.50 | 162.50 | 166.00 | 134.75 | 18,211 |
| 2022-02-16 | 163.00 | 166.00 | 162.75 | 164.00 | 133.13 | 36,186 |
| 2022-02-15 | 166.00 | 168.50 | 150.00 | 162.75 | 132.12 | 2,244,374 |
| 2022-02-14 | 168.00 | 168.00 | 166.00 | 167.25 | 135.77 | 10,877 |
| 2022-02-11 | 164.50 | 168.00 | 164.50 | 167.75 | 136.17 | 9,711 |
| 2022-02-10 | 166.00 | 168.25 | 165.00 | 166.50 | 135.16 | 10,587 |
| 2022-02-09 | 164.50 | 169.75 | 164.50 | 167.00 | 135.57 | 7,153 |
| 2022-02-08 | 167.75 | 170.00 | 166.00 | 169.00 | 137.19 | 9,623 |
| 2022-02-07 | 166.00 | 172.25 | 164.00 | 168.25 | 136.58 | 10,111 |
| 2022-02-04 | 168.00 | 168.00 | 163.50 | 167.00 | 135.57 | 10,357 |
| 2022-02-03 | 168.00 | 168.00 | 164.00 | 168.00 | 136.38 | 2,580 |
| 2022-02-02 | 170.25 | 171.50 | 168.50 | 169.25 | 137.39 | 7,051 |
| 2022-02-01 | 166.00 | 171.00 | 165.00 | 170.00 | 138.00 | 24,683 |
| 2022-01-31 | 169.00 | 171.00 | 165.25 | 167.00 | 135.57 | 18,361 |
| 2022-01-28 | 170.00 | 173.00 | 163.00 | 165.00 | 133.94 | 15,264 |
| 2022-01-27 | 161.75 | 165.00 | 161.75 | 163.00 | 132.32 | 9,332 |
| 2022-01-26 | 160.00 | 166.50 | 160.00 | 162.25 | 131.71 | 6,105 |
| 2022-01-25 | 156.00 | 162.00 | 155.50 | 160.00 | 129.88 | 8,878 |
| 2022-01-24 | 163.00 | 164.00 | 154.00 | 157.75 | 128.06 | 11,763 |
| 2022-01-21 | 166.25 | 168.00 | 163.00 | 165.50 | 134.35 | 5,224 |
| 2022-01-20 | 166.00 | 168.00 | 164.00 | 167.00 | 135.57 | 8,278 |
| 2022-01-19 | 164.00 | 170.00 | 163.00 | 165.00 | 133.94 | 14,989 |
| 2022-01-18 | 170.00 | 170.00 | 162.50 | 165.00 | 133.94 | 4,194 |
| 2022-01-17 | 170.50 | 170.50 | 167.00 | 167.75 | 136.17 | 2,886 |
| 2022-01-14 | 165.00 | 171.00 | 165.00 | 169.50 | 137.59 | 2,829 |
| 2022-01-13 | 166.00 | 168.50 | 165.25 | 167.00 | 135.57 | 6,459 |
| 2022-01-12 | 172.00 | 172.00 | 166.00 | 166.00 | 134.75 | 9,546 |
| 2022-01-11 | 166.00 | 171.25 | 165.00 | 168.75 | 136.99 | 20,895 |
| 2022-01-10 | 174.00 | 174.00 | 163.50 | 166.00 | 134.75 | 2,926 |
| 2022-01-07 | 171.00 | 172.00 | 165.00 | 167.25 | 135.77 | 11,295 |
| 2022-01-06 | 167.00 | 170.00 | 165.25 | 168.00 | 136.38 | 3,053 |
| 2022-01-05 | 168.25 | 173.00 | 166.50 | 167.50 | 135.97 | 11,134 |
| 2022-01-04 | 172.00 | 172.00 | 168.00 | 168.25 | 136.58 | 2,419 |
| 2022-01-03 | 175.00 | 175.00 | 168.00 | 171.50 | 139.22 | 21,081 |
| 2021-12-30 | 173.00 | 178.25 | 170.00 | 171.25 | 139.02 | 28,160 |
| 2021-12-29 | 162.00 | 172.00 | 162.00 | 171.50 | 139.22 | 20,129 |
| 2021-12-28 | 169.00 | 171.00 | 165.50 | 165.75 | 134.55 | 30,231 |
| 2021-12-27 | 175.00 | 176.00 | 169.25 | 169.50 | 137.59 | 20,179 |
| 2021-12-23 | 176.00 | 178.00 | 174.00 | 176.00 | 142.87 | 9,400 |
| 2021-12-22 | 175.75 | 183.00 | 174.00 | 175.25 | 142.26 | 6,063 |
| 2021-12-21 | 178.00 | 180.50 | 175.50 | 175.75 | 142.67 | 7,135 |
| 2021-12-20 | 182.00 | 183.50 | 175.00 | 178.50 | 144.90 | 12,646 |
| 2021-12-17 | 175.00 | 183.50 | 169.25 | 183.50 | 148.96 | 20,024 |
| 2021-12-16 | 179.00 | 179.00 | 171.25 | 177.00 | 143.68 | 28,747 |
| 2021-12-15 | 165.00 | 180.75 | 160.25 | 177.25 | 143.89 | 25,315 |
| 2021-12-14 | 164.00 | 167.75 | 160.00 | 165.00 | 133.94 | 19,306 |
| 2021-12-13 | 172.00 | 173.75 | 160.00 | 162.00 | 131.51 | 12,113 |
| 2021-12-10 | 168.00 | 175.00 | 168.00 | 172.00 | 139.62 | 22,784 |
| 2021-12-09 | 179.00 | 179.00 | 166.00 | 168.00 | 136.38 | 28,520 |
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.