Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,756.80 | 1,756.80 | 1,681.35 | 1,714.90 | 1,714.90 | 658,300 |
| 2024-05-23 | 1,755.00 | 1,787.45 | 1,704.30 | 1,734.95 | 1,734.95 | 255,225 |
| 2024-05-22 | 1,745.00 | 1,790.00 | 1,732.20 | 1,754.75 | 1,754.75 | 636,545 |
| 2024-05-21 | 1,728.95 | 1,750.00 | 1,703.00 | 1,736.50 | 1,736.50 | 650,686 |
| 2024-05-20 | 1,670.00 | 1,710.40 | 1,633.05 | 1,705.85 | 1,705.85 | 351,289 |
| 2024-05-17 | 1,735.50 | 1,735.50 | 1,649.00 | 1,660.60 | 1,660.60 | 582,638 |
| 2024-05-16 | 1,720.00 | 1,720.00 | 1,642.00 | 1,680.10 | 1,680.10 | 833,457 |
| 2024-05-15 | 1,599.00 | 1,700.00 | 1,570.10 | 1,666.50 | 1,666.50 | 647,873 |
| 2024-05-14 | 1,589.00 | 1,600.00 | 1,540.00 | 1,567.50 | 1,567.50 | 707,508 |
| 2024-05-13 | 1,669.30 | 1,671.50 | 1,562.00 | 1,573.85 | 1,573.85 | 648,156 |
| 2024-05-10 | 1,665.00 | 1,695.85 | 1,650.00 | 1,674.05 | 1,674.05 | 605,423 |
| 2024-05-09 | 1,648.00 | 1,648.00 | 1,610.00 | 1,636.10 | 1,636.10 | 480,335 |
| 2024-05-08 | 1,692.25 | 1,692.25 | 1,605.00 | 1,627.70 | 1,627.70 | 704,714 |
| 2024-05-07 | 1,705.00 | 1,736.45 | 1,645.00 | 1,659.30 | 1,659.30 | 1,802,407 |
| 2024-05-06 | 1,690.00 | 1,710.00 | 1,640.60 | 1,701.95 | 1,701.95 | 2,146,255 |
| 2024-05-03 | 1,657.00 | 1,724.00 | 1,640.00 | 1,674.60 | 1,674.60 | 853,963 |
| 2024-05-02 | 1,590.00 | 1,638.00 | 1,581.50 | 1,634.65 | 1,634.65 | 320,746 |
| 2024-04-30 | 1,620.75 | 1,620.75 | 1,559.40 | 1,568.95 | 1,568.95 | 491,524 |
| 2024-04-29 | 1,570.00 | 1,620.00 | 1,551.30 | 1,599.90 | 1,599.90 | 114,099 |
| 2024-04-26 | 1,562.00 | 1,586.00 | 1,532.60 | 1,570.95 | 1,570.95 | 50,907 |
| 2024-04-25 | 1,500.00 | 1,572.45 | 1,456.95 | 1,569.00 | 1,569.00 | 242,875 |
| 2024-04-24 | 1,480.00 | 1,520.05 | 1,475.00 | 1,494.25 | 1,494.25 | 227,027 |
| 2024-04-23 | 1,578.00 | 1,578.00 | 1,470.00 | 1,492.40 | 1,492.40 | 263,290 |
| 2024-04-22 | 1,460.00 | 1,548.00 | 1,460.00 | 1,531.25 | 1,531.25 | 132,636 |
| 2024-04-19 | 1,468.00 | 1,514.25 | 1,432.00 | 1,466.30 | 1,466.30 | 193,955 |
| 2024-04-18 | 1,470.00 | 1,520.00 | 1,400.00 | 1,467.95 | 1,467.95 | 61,594 |
| 2024-04-17 | 1,475.50 | 1,515.00 | 1,432.00 | 1,450.75 | 1,450.75 | 113,430 |
| 2024-04-16 | 1,485.00 | 1,548.45 | 1,450.00 | 1,509.25 | 1,509.25 | 154,831 |
| 2024-04-15 | 1,560.00 | 1,560.00 | 1,470.00 | 1,478.25 | 1,478.25 | 111,406 |
| 2024-04-12 | 1,590.00 | 1,605.00 | 1,560.00 | 1,567.00 | 1,567.00 | 175,048 |
| 2024-04-11 | 1,554.50 | 1,600.00 | 1,515.00 | 1,578.90 | 1,578.90 | 24,721 |
| 2024-04-10 | 1,599.50 | 1,620.00 | 1,530.00 | 1,555.15 | 1,555.15 | 402,800 |
| 2024-04-09 | 1,600.00 | 1,620.00 | 1,520.50 | 1,590.85 | 1,590.85 | 599,427 |
| 2024-04-08 | 1,461.00 | 1,600.00 | 1,436.00 | 1,580.20 | 1,580.20 | 545,390 |
| 2024-04-05 | 1,370.00 | 1,412.50 | 1,370.00 | 1,402.00 | 1,402.00 | 246,161 |
| 2024-04-04 | 1,410.00 | 1,435.00 | 1,334.00 | 1,373.00 | 1,373.00 | 295,003 |
| 2024-04-03 | 1,490.00 | 1,490.00 | 1,407.50 | 1,434.55 | 1,434.55 | 265,321 |
| 2024-03-27 | 1,538.00 | 1,538.55 | 1,460.05 | 1,484.65 | 1,484.65 | 323,067 |
| 2024-03-26 | 1,530.00 | 1,557.00 | 1,520.15 | 1,536.35 | 1,536.35 | 118,533 |
| 2024-03-25 | 1,581.00 | 1,610.00 | 1,517.90 | 1,522.00 | 1,522.00 | 175,757 |
| 2024-03-22 | 1,600.00 | 1,616.95 | 1,530.00 | 1,580.85 | 1,580.85 | 529,424 |
| 2024-03-21 | 1,613.25 | 1,613.25 | 1,545.60 | 1,595.65 | 1,595.65 | 286,034 |
| 2024-03-20 | 1,523.15 | 1,585.00 | 1,520.50 | 1,580.00 | 1,580.00 | 352,201 |
| 2024-03-19 | 1,550.00 | 1,570.00 | 1,505.00 | 1,519.55 | 1,519.55 | 895,659 |
| 2024-03-18 | 1,425.00 | 1,542.10 | 1,425.00 | 1,536.25 | 1,536.25 | 465,343 |
| 2024-03-15 | 1,445.00 | 1,493.05 | 1,412.15 | 1,483.15 | 1,483.15 | 233,122 |
| 2024-03-14 | 1,477.45 | 1,477.45 | 1,418.30 | 1,457.35 | 1,457.35 | 247,961 |
| 2024-03-13 | 1,480.00 | 1,532.50 | 1,435.00 | 1,448.15 | 1,448.15 | 275,598 |
| 2024-03-12 | 1,347.00 | 1,459.95 | 1,347.00 | 1,435.75 | 1,435.75 | 124,975 |
| 2024-03-11 | 1,426.00 | 1,426.00 | 1,345.00 | 1,357.75 | 1,357.75 | 170,573 |
| 2024-03-08 | 1,302.50 | 1,425.00 | 1,302.50 | 1,415.40 | 1,415.40 | 506,052 |
| 2024-03-07 | 1,390.00 | 1,429.00 | 1,326.45 | 1,355.40 | 1,355.40 | 280,346 |
| 2024-03-06 | 1,420.50 | 1,439.00 | 1,315.00 | 1,386.25 | 1,386.25 | 308,548 |
| 2024-03-05 | 1,520.00 | 1,555.00 | 1,406.70 | 1,420.35 | 1,420.35 | 80,177 |
| 2024-03-04 | 1,502.00 | 1,615.00 | 1,488.05 | 1,517.30 | 1,517.30 | 422,620 |
| 2024-03-01 | 1,420.00 | 1,502.30 | 1,395.50 | 1,497.05 | 1,497.05 | 387,886 |
| 2024-02-29 | 1,400.00 | 1,461.25 | 1,341.00 | 1,422.70 | 1,422.70 | 406,706 |
| 2024-02-28 | 1,360.00 | 1,415.00 | 1,342.60 | 1,350.20 | 1,350.20 | 685,675 |
| 2024-02-27 | 1,423.40 | 1,480.00 | 1,374.95 | 1,397.50 | 1,397.50 | 1,013,617 |
| 2024-02-26 | 1,460.00 | 1,560.00 | 1,410.00 | 1,427.25 | 1,427.25 | 174,461 |
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.