Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,770.00 | 1,810.00 | 1,750.00 | 1,795.00 | 1,795.00 | 21,837 |
| 2025-05-16 | 1,775.00 | 1,805.00 | 1,750.00 | 1,760.00 | 1,760.00 | 15,014 |
| 2025-05-15 | 1,745.00 | 1,820.00 | 1,735.00 | 1,795.00 | 1,795.00 | 33,898 |
| 2025-05-14 | 1,750.00 | 1,805.00 | 1,670.00 | 1,785.00 | 1,785.00 | 41,882 |
| 2025-05-13 | 1,710.00 | 1,795.00 | 1,680.00 | 1,750.00 | 1,750.00 | 104,674 |
| 2025-05-12 | 1,740.00 | 1,795.00 | 1,695.00 | 1,705.00 | 1,705.00 | 37,584 |
| 2025-05-09 | 1,720.00 | 1,750.00 | 1,650.00 | 1,695.00 | 1,695.00 | 22,708 |
| 2025-05-08 | 1,650.00 | 1,715.00 | 1,625.00 | 1,670.00 | 1,670.00 | 19,896 |
| 2025-05-07 | 1,650.00 | 1,800.00 | 1,560.00 | 1,715.00 | 1,715.00 | 61,164 |
| 2025-05-06 | 1,550.00 | 1,690.00 | 1,500.00 | 1,645.00 | 1,645.00 | 116,137 |
| 2025-05-05 | 1,610.00 | 1,610.00 | 1,530.00 | 1,550.00 | 1,550.00 | 31,386 |
| 2025-04-30 | 1,650.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,610.00 | 22,078 |
| 2025-04-29 | 1,725.00 | 1,745.00 | 1,645.00 | 1,675.00 | 1,675.00 | 15,525 |
| 2025-04-28 | 1,690.00 | 1,725.00 | 1,620.00 | 1,695.00 | 1,695.00 | 9,325 |
| 2025-04-25 | 1,690.00 | 1,750.00 | 1,655.00 | 1,690.00 | 1,690.00 | 11,680 |
| 2025-04-24 | 1,810.00 | 1,810.00 | 1,690.00 | 1,720.00 | 1,720.00 | 26,469 |
| 2025-04-23 | 1,600.00 | 1,780.00 | 1,600.00 | 1,695.00 | 1,695.00 | 18,546 |
| 2025-04-22 | 1,570.00 | 1,655.00 | 1,570.00 | 1,585.00 | 1,585.00 | 16,165 |
| 2025-04-21 | 1,740.00 | 1,780.00 | 1,565.00 | 1,570.00 | 1,570.00 | 13,066 |
| 2025-04-16 | 1,800.00 | 1,880.00 | 1,685.00 | 1,695.00 | 1,695.00 | 32,594 |
| 2025-04-15 | 1,850.00 | 1,850.00 | 1,710.00 | 1,775.00 | 1,775.00 | 26,452 |
| 2025-04-14 | 1,800.00 | 1,995.00 | 1,720.00 | 1,775.00 | 1,775.00 | 43,531 |
| 2025-04-11 | 1,570.00 | 1,705.00 | 1,570.00 | 1,660.00 | 1,660.00 | 21,576 |
| 2025-04-10 | 1,550.00 | 1,600.00 | 1,455.00 | 1,520.00 | 1,520.00 | 21,744 |
| 2025-04-09 | 1,405.00 | 1,595.00 | 1,350.00 | 1,545.00 | 1,545.00 | 43,114 |
| 2025-04-08 | 1,565.00 | 1,620.00 | 1,395.00 | 1,440.00 | 1,440.00 | 38,360 |
| 2025-04-07 | 1,585.00 | 1,620.00 | 1,450.00 | 1,525.00 | 1,525.00 | 42,676 |
| 2025-04-04 | 1,690.00 | 1,690.00 | 1,580.00 | 1,605.00 | 1,605.00 | 23,547 |
| 2025-04-03 | 1,805.00 | 1,810.00 | 1,650.00 | 1,735.00 | 1,735.00 | 41,048 |
| 2025-04-01 | 1,850.00 | 1,870.00 | 1,805.00 | 1,810.00 | 1,810.00 | 8,805 |
| 2025-03-31 | 1,830.00 | 1,840.00 | 1,775.00 | 1,815.00 | 1,815.00 | 22,762 |
| 2025-03-28 | 1,845.00 | 1,845.00 | 1,780.00 | 1,840.00 | 1,840.00 | 8,034 |
| 2025-03-27 | 1,845.00 | 1,925.00 | 1,790.00 | 1,850.00 | 1,850.00 | 22,191 |
| 2025-03-26 | 1,900.00 | 2,000.00 | 1,830.00 | 1,870.00 | 1,870.00 | 23,276 |
| 2025-03-25 | 1,875.00 | 1,980.00 | 1,860.00 | 1,900.00 | 1,900.00 | 30,066 |
| 2025-03-21 | 1,900.00 | 1,900.00 | 1,765.00 | 1,865.00 | 1,865.00 | 9,731 |
| 2025-03-20 | 1,895.00 | 1,895.00 | 1,815.00 | 1,835.00 | 1,835.00 | 10,554 |
| 2025-03-19 | 1,795.00 | 1,895.00 | 1,715.00 | 1,855.00 | 1,855.00 | 73,624 |
| 2025-03-18 | 1,775.00 | 1,845.00 | 1,725.00 | 1,755.00 | 1,755.00 | 25,621 |
| 2025-03-17 | 1,730.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,775.00 | 29,054 |
| 2025-03-14 | 1,730.00 | 1,845.00 | 1,700.00 | 1,740.00 | 1,740.00 | 33,269 |
| 2025-03-13 | 1,715.00 | 1,755.00 | 1,615.00 | 1,730.00 | 1,730.00 | 14,788 |
| 2025-03-12 | 1,690.00 | 1,740.00 | 1,630.00 | 1,715.00 | 1,715.00 | 36,986 |
| 2025-03-11 | 1,640.00 | 1,695.00 | 1,580.00 | 1,620.00 | 1,620.00 | 19,210 |
| 2025-03-10 | 1,755.00 | 1,755.00 | 1,575.00 | 1,600.00 | 1,600.00 | 60,115 |
| 2025-03-07 | 1,800.00 | 1,900.00 | 1,720.00 | 1,755.00 | 1,755.00 | 48,741 |
| 2025-03-06 | 1,850.00 | 1,945.00 | 1,800.00 | 1,805.00 | 1,805.00 | 29,011 |
| 2025-03-05 | 1,750.00 | 1,835.00 | 1,750.00 | 1,805.00 | 1,805.00 | 24,695 |
| 2025-02-28 | 1,800.00 | 1,800.00 | 1,615.00 | 1,735.00 | 1,735.00 | 67,685 |
| 2025-02-27 | 1,900.00 | 1,910.00 | 1,615.00 | 1,715.00 | 1,715.00 | 48,952 |
| 2025-02-26 | 1,855.00 | 1,940.00 | 1,855.00 | 1,865.00 | 1,865.00 | 12,047 |
| 2025-02-25 | 1,955.00 | 2,000.00 | 1,860.00 | 1,905.00 | 1,905.00 | 29,672 |
| 2025-02-24 | 2,045.00 | 2,065.00 | 1,960.00 | 1,985.00 | 1,985.00 | 14,306 |
| 2025-02-21 | 2,075.00 | 2,170.00 | 2,000.00 | 2,010.00 | 2,010.00 | 14,221 |
| 2025-02-20 | 2,050.00 | 2,060.00 | 2,005.00 | 2,055.00 | 2,055.00 | 15,598 |
| 2025-02-19 | 2,080.00 | 2,090.00 | 2,005.00 | 2,045.00 | 2,045.00 | 17,060 |
| 2025-02-18 | 1,960.00 | 2,085.00 | 1,930.00 | 2,060.00 | 2,060.00 | 32,319 |
| 2025-02-17 | 1,965.00 | 1,985.00 | 1,920.00 | 1,945.00 | 1,945.00 | 27,347 |
| 2025-02-14 | 2,090.00 | 2,115.00 | 1,995.00 | 2,020.00 | 2,020.00 | 44,885 |
| 2025-02-13 | 2,070.00 | 2,100.00 | 1,950.00 | 2,060.00 | 2,060.00 | 30,227 |
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.