Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 182.75 | 186.00 | 178.75 | 179.00 | 145.31 | 16,448 |
| 2021-12-06 | 178.00 | 182.75 | 178.00 | 182.00 | 147.74 | 9,315 |
| 2021-12-03 | 183.00 | 188.00 | 175.50 | 179.50 | 145.71 | 10,403 |
| 2021-12-02 | 177.25 | 187.50 | 177.25 | 183.00 | 148.55 | 19,463 |
| 2021-12-01 | 171.00 | 178.00 | 171.00 | 177.25 | 143.89 | 6,700 |
| 2021-11-30 | 165.50 | 175.00 | 165.50 | 170.00 | 138.00 | 5,443 |
| 2021-11-29 | 165.00 | 174.00 | 165.00 | 170.00 | 138.00 | 17,194 |
| 2021-11-26 | 175.25 | 175.25 | 165.00 | 170.25 | 138.20 | 10,366 |
| 2021-11-25 | 175.00 | 177.50 | 172.00 | 176.00 | 142.87 | 3,799 |
| 2021-11-24 | 169.50 | 174.75 | 168.00 | 174.50 | 141.65 | 61,970 |
| 2021-11-23 | 170.00 | 170.50 | 163.25 | 170.25 | 138.20 | 16,690 |
| 2021-11-19 | 174.50 | 176.00 | 169.25 | 170.50 | 138.41 | 10,665 |
| 2021-11-18 | 165.00 | 174.00 | 165.00 | 174.00 | 141.25 | 22,511 |
| 2021-11-17 | 175.75 | 175.75 | 168.50 | 169.75 | 137.80 | 29,178 |
| 2021-11-16 | 186.00 | 187.00 | 171.75 | 173.25 | 140.64 | 11,078 |
| 2021-11-15 | 194.50 | 194.50 | 182.00 | 182.25 | 147.94 | 7,789 |
| 2021-11-12 | 186.00 | 189.00 | 182.00 | 188.00 | 152.61 | 42,108 |
| 2021-11-11 | 187.00 | 192.00 | 183.00 | 186.50 | 151.39 | 28,437 |
| 2021-11-10 | 188.25 | 193.00 | 185.50 | 188.00 | 152.61 | 24,798 |
| 2021-11-09 | 189.50 | 193.50 | 187.00 | 188.00 | 152.61 | 23,653 |
| 2021-11-08 | 189.00 | 194.50 | 187.25 | 194.00 | 157.48 | 58,065 |
| 2021-11-05 | 182.00 | 190.00 | 180.00 | 189.25 | 153.63 | 74,080 |
| 2021-11-04 | 181.00 | 181.75 | 176.75 | 181.25 | 147.13 | 22,345 |
| 2021-11-03 | 177.75 | 180.75 | 175.50 | 180.25 | 146.32 | 26,380 |
| 2021-11-02 | 170.00 | 179.75 | 170.00 | 177.25 | 143.89 | 27,689 |
| 2021-11-01 | 165.00 | 171.00 | 163.25 | 170.75 | 138.61 | 57,030 |
| 2021-10-29 | 173.50 | 173.50 | 165.25 | 166.50 | 135.16 | 60,277 |
| 2021-10-28 | 170.25 | 176.00 | 170.25 | 173.00 | 140.44 | 10,477 |
| 2021-10-27 | 182.00 | 182.00 | 170.00 | 172.25 | 139.83 | 40,568 |
| 2021-10-26 | 182.00 | 183.50 | 178.00 | 180.25 | 146.32 | 32,244 |
| 2021-10-25 | 181.00 | 186.00 | 177.75 | 182.25 | 147.94 | 30,939 |
| 2021-10-22 | 179.00 | 182.00 | 177.00 | 182.00 | 147.74 | 27,484 |
| 2021-10-21 | 178.00 | 179.50 | 175.00 | 179.00 | 145.31 | 29,178 |
| 2021-10-20 | 176.00 | 180.00 | 175.75 | 178.50 | 144.90 | 35,259 |
| 2021-10-19 | 175.00 | 176.00 | 173.00 | 176.00 | 142.87 | 22,736 |
| 2021-10-18 | 175.00 | 175.00 | 170.00 | 173.50 | 140.84 | 31,188 |
| 2021-10-15 | 170.00 | 172.75 | 169.00 | 169.75 | 137.80 | 29,487 |
| 2021-10-14 | 169.50 | 172.00 | 167.50 | 169.00 | 137.19 | 64,828 |
← NewerPage 21 of 21 · 1,238 trading days
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.