Holcim Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2,120.00 | 2,120.00 | 2,050.00 | 2,085.00 | 2,085.00 | 68,235 |
| 2024-11-13 | 2,000.00 | 2,140.00 | 1,980.00 | 2,095.00 | 2,095.00 | 65,841 |
| 2024-11-12 | 1,930.00 | 2,045.00 | 1,930.00 | 2,000.00 | 2,000.00 | 20,629 |
| 2024-11-11 | 1,975.00 | 2,055.00 | 1,965.00 | 1,975.00 | 1,975.00 | 23,807 |
| 2024-11-08 | 2,000.00 | 2,100.00 | 1,940.00 | 1,965.00 | 1,965.00 | 26,988 |
| 2024-11-07 | 1,980.00 | 2,090.00 | 1,860.00 | 2,020.00 | 2,020.00 | 113,712 |
| 2024-11-06 | 1,965.00 | 1,965.00 | 1,900.00 | 1,920.00 | 1,920.00 | 17,913 |
| 2024-11-05 | 1,970.00 | 1,970.00 | 1,895.00 | 1,930.00 | 1,930.00 | 21,776 |
| 2024-11-04 | 1,990.00 | 1,990.00 | 1,900.00 | 1,940.00 | 1,940.00 | 24,134 |
| 2024-11-01 | 1,970.00 | 1,970.00 | 1,890.00 | 1,935.00 | 1,935.00 | 35,986 |
| 2024-10-31 | 1,985.00 | 1,985.00 | 1,915.00 | 1,925.00 | 1,925.00 | 13,204 |
| 2024-10-30 | 1,905.00 | 2,010.00 | 1,905.00 | 1,940.00 | 1,940.00 | 36,862 |
| 2024-10-29 | 1,935.00 | 1,975.00 | 1,860.00 | 1,930.00 | 1,930.00 | 34,078 |
| 2024-10-28 | 1,965.00 | 1,985.00 | 1,905.00 | 1,945.00 | 1,945.00 | 38,959 |
| 2024-10-25 | 1,910.00 | 1,985.00 | 1,900.00 | 1,960.00 | 1,960.00 | 47,566 |
| 2024-10-24 | 1,785.00 | 1,920.00 | 1,715.00 | 1,905.00 | 1,905.00 | 33,260 |
| 2024-10-23 | 1,750.00 | 1,780.00 | 1,720.00 | 1,755.00 | 1,755.00 | 18,373 |
| 2024-10-22 | 1,820.00 | 1,865.00 | 1,720.00 | 1,790.00 | 1,790.00 | 19,423 |
| 2024-10-21 | 1,830.00 | 1,880.00 | 1,810.00 | 1,825.00 | 1,825.00 | 10,912 |
| 2024-10-18 | 1,935.00 | 1,935.00 | 1,830.00 | 1,850.00 | 1,850.00 | 15,527 |
| 2024-10-17 | 1,815.00 | 1,885.00 | 1,760.00 | 1,870.00 | 1,870.00 | 30,831 |
| 2024-10-16 | 1,790.00 | 1,860.00 | 1,750.00 | 1,795.00 | 1,795.00 | 38,178 |
| 2024-10-15 | 1,860.00 | 1,890.00 | 1,810.00 | 1,830.00 | 1,830.00 | 30,848 |
| 2024-10-14 | 1,880.00 | 1,880.00 | 1,810.00 | 1,830.00 | 1,830.00 | 22,328 |
| 2024-10-10 | 1,945.00 | 1,945.00 | 1,850.00 | 1,855.00 | 1,855.00 | 24,148 |
| 2024-10-09 | 1,900.00 | 1,925.00 | 1,825.00 | 1,860.00 | 1,860.00 | 38,510 |
| 2024-10-08 | 1,920.00 | 1,995.00 | 1,855.00 | 1,890.00 | 1,890.00 | 21,303 |
| 2024-10-07 | 2,030.00 | 2,090.00 | 1,930.00 | 1,940.00 | 1,940.00 | 29,570 |
| 2024-10-04 | 1,875.00 | 2,010.00 | 1,860.00 | 2,000.00 | 2,000.00 | 26,501 |
| 2024-10-03 | 1,860.00 | 1,910.00 | 1,840.00 | 1,895.00 | 1,895.00 | 41,332 |
| 2024-10-02 | 1,965.00 | 1,965.00 | 1,840.00 | 1,860.00 | 1,860.00 | 30,452 |
| 2024-10-01 | 1,950.00 | 1,950.00 | 1,860.00 | 1,915.00 | 1,915.00 | 16,948 |
| 2024-09-30 | 1,910.00 | 2,000.00 | 1,840.00 | 1,915.00 | 1,915.00 | 38,372 |
| 2024-09-27 | 1,925.00 | 2,040.00 | 1,870.00 | 1,910.00 | 1,910.00 | 43,450 |
| 2024-09-26 | 1,915.00 | 1,985.00 | 1,885.00 | 1,935.00 | 1,935.00 | 43,257 |
| 2024-09-25 | 1,870.00 | 1,980.00 | 1,760.00 | 1,915.00 | 1,915.00 | 37,188 |
| 2024-09-24 | 1,990.00 | 1,990.00 | 1,870.00 | 1,880.00 | 1,880.00 | 14,748 |
| 2024-09-23 | 1,980.00 | 2,020.00 | 1,890.00 | 1,900.00 | 1,900.00 | 28,743 |
| 2024-09-20 | 1,980.00 | 1,990.00 | 1,840.00 | 1,960.00 | 1,960.00 | 26,705 |
| 2024-09-19 | 1,965.00 | 2,010.00 | 1,960.00 | 1,975.00 | 1,975.00 | 37,123 |
| 2024-09-18 | 1,975.00 | 2,020.00 | 1,925.00 | 1,990.00 | 1,990.00 | 34,107 |
| 2024-09-17 | 1,960.00 | 2,030.00 | 1,950.00 | 1,975.00 | 1,975.00 | 34,922 |
| 2024-09-16 | 2,000.00 | 2,065.00 | 1,960.00 | 1,990.00 | 1,990.00 | 52,106 |
| 2024-09-13 | 2,020.00 | 2,050.00 | 1,905.00 | 1,995.00 | 1,995.00 | 123,665 |
| 2024-09-12 | 2,125.00 | 2,290.00 | 1,980.00 | 2,005.00 | 2,005.00 | 335,876 |
| 2024-09-11 | 1,875.00 | 2,190.00 | 1,835.00 | 2,115.00 | 2,115.00 | 312,741 |
| 2024-09-10 | 1,850.00 | 1,905.00 | 1,795.00 | 1,865.00 | 1,865.00 | 37,083 |
| 2024-09-09 | 1,780.00 | 1,915.00 | 1,710.00 | 1,855.00 | 1,855.00 | 28,650 |
| 2024-09-06 | 1,815.00 | 1,920.00 | 1,720.00 | 1,780.00 | 1,780.00 | 41,073 |
| 2024-09-05 | 1,765.00 | 1,890.00 | 1,760.00 | 1,800.00 | 1,800.00 | 34,451 |
| 2024-09-04 | 1,755.00 | 1,780.00 | 1,690.00 | 1,765.00 | 1,765.00 | 30,267 |
| 2024-09-03 | 1,790.00 | 1,795.00 | 1,700.00 | 1,715.00 | 1,715.00 | 31,630 |
| 2024-09-02 | 1,745.00 | 1,780.00 | 1,685.00 | 1,765.00 | 1,765.00 | 27,131 |
| 2024-08-30 | 1,700.00 | 1,740.00 | 1,680.00 | 1,705.00 | 1,705.00 | 26,151 |
| 2024-08-29 | 1,600.00 | 1,700.00 | 1,600.00 | 1,680.00 | 1,680.00 | 22,713 |
| 2024-08-28 | 1,595.00 | 1,655.00 | 1,590.00 | 1,620.00 | 1,620.00 | 12,975 |
| 2024-08-27 | 1,620.00 | 1,655.00 | 1,545.00 | 1,635.00 | 1,635.00 | 19,750 |
| 2024-08-26 | 1,640.00 | 1,660.00 | 1,580.00 | 1,590.00 | 1,590.00 | 6,864 |
| 2024-08-23 | 1,600.00 | 1,660.00 | 1,560.00 | 1,620.00 | 1,620.00 | 9,213 |
| 2024-08-22 | 1,620.00 | 1,630.00 | 1,500.00 | 1,585.00 | 1,585.00 | 16,265 |
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.