Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,855.00 | 1,855.00 | 1,785.00 | 1,795.00 | 1,795.00 | 181,578 |
| 2024-08-20 | 1,860.00 | 1,875.00 | 1,775.00 | 1,835.00 | 1,835.00 | 809,187 |
| 2024-08-19 | 1,800.00 | 1,830.00 | 1,765.00 | 1,815.00 | 1,815.00 | 486,378 |
| 2024-08-16 | 1,805.00 | 1,830.00 | 1,780.00 | 1,800.00 | 1,800.00 | 249,125 |
| 2024-08-15 | 1,750.00 | 1,840.00 | 1,750.00 | 1,790.00 | 1,790.00 | 218,167 |
| 2024-08-14 | 1,755.00 | 1,780.00 | 1,735.00 | 1,775.00 | 1,775.00 | 289,095 |
| 2024-08-13 | 1,750.00 | 1,770.00 | 1,725.00 | 1,750.00 | 1,750.00 | 281,653 |
| 2024-08-12 | 1,790.00 | 1,790.00 | 1,730.00 | 1,750.00 | 1,750.00 | 198,028 |
| 2024-08-09 | 1,730.00 | 1,805.00 | 1,705.00 | 1,790.00 | 1,790.00 | 767,310 |
| 2024-08-08 | 1,670.00 | 1,775.00 | 1,670.00 | 1,765.00 | 1,765.00 | 598,440 |
| 2024-08-07 | 1,640.00 | 1,690.00 | 1,605.00 | 1,615.00 | 1,615.00 | 484,082 |
| 2024-08-06 | 1,625.00 | 1,660.00 | 1,615.00 | 1,635.00 | 1,635.00 | 162,821 |
| 2024-08-05 | 1,615.00 | 1,660.00 | 1,580.00 | 1,625.00 | 1,625.00 | 594,867 |
| 2024-08-02 | 1,600.00 | 1,680.00 | 1,600.00 | 1,640.00 | 1,640.00 | 430,951 |
| 2024-08-01 | 1,650.00 | 1,680.00 | 1,605.00 | 1,635.00 | 1,635.00 | 116,213 |
| 2024-07-31 | 1,585.00 | 1,685.00 | 1,565.00 | 1,655.00 | 1,655.00 | 46,108 |
| 2024-07-30 | 1,640.00 | 1,665.00 | 1,565.00 | 1,585.00 | 1,585.00 | 383,314 |
| 2024-07-29 | 1,745.00 | 1,745.00 | 1,645.00 | 1,650.00 | 1,650.00 | 250,243 |
| 2024-07-26 | 1,770.00 | 1,770.00 | 1,715.00 | 1,730.00 | 1,730.00 | 169,984 |
| 2024-07-25 | 1,770.00 | 1,770.00 | 1,710.00 | 1,740.00 | 1,740.00 | 368,047 |
| 2024-07-24 | 1,850.00 | 1,850.00 | 1,765.00 | 1,775.00 | 1,775.00 | 179,738 |
| 2024-07-23 | 1,885.00 | 1,885.00 | 1,820.00 | 1,845.00 | 1,845.00 | 248,593 |
| 2024-07-22 | 1,850.00 | 1,855.00 | 1,805.00 | 1,850.00 | 1,850.00 | 201,654 |
| 2024-07-19 | 1,800.00 | 1,820.00 | 1,755.00 | 1,820.00 | 1,820.00 | 411,060 |
| 2024-07-18 | 1,790.00 | 1,830.00 | 1,740.00 | 1,785.00 | 1,785.00 | 342,615 |
| 2024-07-17 | 1,750.00 | 1,795.00 | 1,695.00 | 1,775.00 | 1,775.00 | 437,157 |
| 2024-07-16 | 1,740.00 | 1,750.00 | 1,640.00 | 1,730.00 | 1,730.00 | 434,476 |
| 2024-07-15 | 1,950.00 | 1,965.00 | 1,720.00 | 1,725.00 | 1,725.00 | 504,814 |
| 2024-07-12 | 2,015.00 | 2,045.00 | 1,970.00 | 1,975.00 | 1,975.00 | 311,636 |
| 2024-07-11 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 357,211 |
| 2024-07-10 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 203,168 |
| 2024-07-08 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 408,679 |
| 2024-07-05 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 342,829 |
| 2024-07-04 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 159,257 |
| 2024-07-03 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 170,946 |
| 2024-07-02 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 118,947 |
| 2024-07-01 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 203,744 |
| 2024-06-28 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 208,662 |
| 2024-06-27 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 200,234 |
| 2024-06-26 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 656,900 |
| 2024-06-25 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 532,843 |
| 2024-06-24 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 258,584 |
| 2024-06-19 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 115,106 |
| 2024-06-18 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 246,385 |
| 2024-06-14 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 306,972 |
| 2024-06-13 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 594,507 |
| 2024-06-12 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 276,563 |
| 2024-06-11 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 163,453 |
| 2024-06-10 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 484,394 |
| 2024-06-07 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 312,869 |
| 2024-06-06 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 476,858 |
| 2024-06-05 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 469,010 |
| 2024-06-04 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 399,419 |
| 2024-06-03 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 730,869 |
| 2024-05-31 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 345,067 |
| 2024-05-30 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 678,753 |
| 2024-05-29 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 327,883 |
| 2024-05-28 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 498,669 |
| 2024-05-27 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 149,776 |
| 2024-05-24 | 1,756.80 | 1,756.80 | 1,681.35 | 1,714.90 | 1,714.90 | 658,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-05 | 5.9965 ARS |
| 2022-07-08 | 17.5948 ARS |
| 2022-04-22 | 8.7974 ARS |
| 2020-10-09 | 4.0267 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.