Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,503.95 | 1,585.00 | 1,451.00 | 1,505.00 | 1,505.00 | 188,772 |
| 2024-02-22 | 1,448.70 | 1,568.35 | 1,440.00 | 1,503.95 | 1,503.95 | 930,352 |
| 2024-02-21 | 1,497.05 | 1,497.05 | 1,390.55 | 1,439.30 | 1,439.30 | 648,686 |
| 2024-02-20 | 1,490.00 | 1,500.00 | 1,426.60 | 1,436.35 | 1,436.35 | 135,053 |
| 2024-02-19 | 1,430.00 | 1,507.00 | 1,405.00 | 1,460.80 | 1,460.80 | 113,202 |
| 2024-02-16 | 1,480.50 | 1,520.00 | 1,400.00 | 1,438.75 | 1,438.75 | 58,207 |
| 2024-02-15 | 1,515.00 | 1,559.00 | 1,465.00 | 1,473.95 | 1,473.95 | 135,542 |
| 2024-02-14 | 1,498.00 | 1,569.50 | 1,495.00 | 1,514.05 | 1,514.05 | 66,907 |
| 2024-02-09 | 1,550.00 | 1,585.00 | 1,500.00 | 1,536.85 | 1,536.85 | 242,236 |
| 2024-02-08 | 1,618.00 | 1,671.00 | 1,550.90 | 1,567.30 | 1,567.30 | 278,648 |
| 2024-02-07 | 1,660.00 | 1,734.95 | 1,588.90 | 1,615.25 | 1,615.25 | 370,270 |
| 2024-02-06 | 1,750.00 | 1,790.00 | 1,665.55 | 1,686.25 | 1,686.25 | 140,907 |
| 2024-02-05 | 1,878.00 | 1,878.00 | 1,740.00 | 1,759.20 | 1,759.20 | 180,028 |
| 2024-02-02 | 1,900.00 | 1,924.00 | 1,830.00 | 1,854.60 | 1,854.60 | 183,908 |
| 2024-02-01 | 1,812.00 | 1,900.00 | 1,750.00 | 1,874.90 | 1,874.90 | 141,851 |
| 2024-01-31 | 1,850.00 | 1,920.00 | 1,763.95 | 1,804.85 | 1,804.85 | 106,566 |
| 2024-01-30 | 1,790.00 | 1,850.00 | 1,780.00 | 1,846.00 | 1,846.00 | 197,226 |
| 2024-01-29 | 1,816.00 | 1,816.00 | 1,770.00 | 1,782.95 | 1,782.95 | 86,695 |
| 2024-01-26 | 1,880.00 | 1,905.00 | 1,760.00 | 1,770.50 | 1,770.50 | 93,045 |
| 2024-01-25 | 1,925.00 | 1,933.35 | 1,873.00 | 1,880.25 | 1,880.25 | 130,332 |
| 2024-01-24 | 1,870.00 | 1,914.00 | 1,832.00 | 1,869.80 | 1,869.80 | 109,279 |
| 2024-01-23 | 1,921.00 | 1,972.00 | 1,851.00 | 1,880.50 | 1,880.50 | 136,948 |
| 2024-01-22 | 1,793.00 | 1,925.50 | 1,766.00 | 1,919.35 | 1,919.35 | 440,043 |
| 2024-01-19 | 1,750.00 | 1,808.50 | 1,690.00 | 1,792.70 | 1,792.70 | 657,024 |
| 2024-01-18 | 1,697.00 | 1,740.00 | 1,656.00 | 1,733.05 | 1,733.05 | 448,118 |
| 2024-01-17 | 1,560.00 | 1,678.00 | 1,560.00 | 1,675.30 | 1,675.30 | 653,224 |
| 2024-01-16 | 1,512.00 | 1,579.00 | 1,500.00 | 1,555.15 | 1,555.15 | 382,068 |
| 2024-01-15 | 1,514.45 | 1,560.00 | 1,483.00 | 1,512.35 | 1,512.35 | 63,238 |
| 2024-01-12 | 1,542.00 | 1,599.95 | 1,490.50 | 1,514.45 | 1,514.45 | 188,062 |
| 2024-01-11 | 1,600.00 | 1,618.00 | 1,510.00 | 1,519.20 | 1,519.20 | 251,737 |
| 2024-01-10 | 1,560.00 | 1,600.00 | 1,518.35 | 1,582.40 | 1,582.40 | 131,282 |
| 2024-01-09 | 1,580.00 | 1,620.00 | 1,542.00 | 1,563.40 | 1,563.40 | 93,394 |
| 2024-01-08 | 1,540.00 | 1,612.00 | 1,510.00 | 1,587.80 | 1,587.80 | 232,056 |
| 2024-01-05 | 1,484.00 | 1,564.10 | 1,453.00 | 1,536.75 | 1,536.75 | 254,017 |
| 2024-01-04 | 1,450.00 | 1,485.00 | 1,424.90 | 1,453.25 | 1,453.25 | 125,713 |
| 2024-01-03 | 1,395.00 | 1,449.90 | 1,350.00 | 1,438.90 | 1,438.90 | 157,124 |
| 2024-01-02 | 1,407.00 | 1,440.00 | 1,338.00 | 1,393.60 | 1,393.60 | 80,970 |
| 2023-12-29 | 1,320.00 | 1,400.00 | 1,313.50 | 1,399.00 | 1,399.00 | 83,189 |
| 2023-12-28 | 1,275.00 | 1,354.00 | 1,260.00 | 1,326.60 | 1,326.60 | 158,078 |
| 2023-12-27 | 1,270.00 | 1,333.50 | 1,261.00 | 1,304.40 | 1,304.40 | 356,137 |
| 2023-12-26 | 1,344.00 | 1,344.00 | 1,286.15 | 1,299.95 | 1,299.95 | 275,068 |
| 2023-12-22 | 1,350.00 | 1,400.00 | 1,300.00 | 1,320.30 | 1,320.30 | 102,796 |
| 2023-12-21 | 1,341.00 | 1,372.00 | 1,286.00 | 1,347.70 | 1,347.70 | 194,802 |
| 2023-12-20 | 1,280.00 | 1,336.00 | 1,280.00 | 1,305.15 | 1,305.15 | 263,857 |
| 2023-12-19 | 1,335.00 | 1,350.00 | 1,286.45 | 1,304.60 | 1,304.60 | 152,971 |
| 2023-12-18 | 1,314.00 | 1,335.00 | 1,250.00 | 1,301.15 | 1,301.15 | 184,219 |
| 2023-12-15 | 1,420.00 | 1,450.00 | 1,305.05 | 1,315.60 | 1,315.60 | 276,352 |
| 2023-12-14 | 1,398.80 | 1,470.00 | 1,355.10 | 1,399.15 | 1,399.15 | 135,951 |
| 2023-12-13 | 1,425.00 | 1,495.00 | 1,340.00 | 1,397.75 | 1,397.75 | 137,786 |
| 2023-12-12 | 1,300.00 | 1,420.00 | 1,289.00 | 1,409.90 | 1,409.90 | 322,430 |
| 2023-12-11 | 1,310.00 | 1,360.00 | 1,281.00 | 1,313.70 | 1,313.70 | 392,511 |
| 2023-12-07 | 1,300.00 | 1,317.00 | 1,230.00 | 1,310.90 | 1,310.90 | 291,315 |
| 2023-12-06 | 1,298.00 | 1,300.00 | 1,201.00 | 1,272.65 | 1,272.65 | 252,378 |
| 2023-12-05 | 1,214.50 | 1,272.10 | 1,184.00 | 1,267.75 | 1,267.75 | 160,825 |
| 2023-12-04 | 1,280.00 | 1,280.00 | 1,180.50 | 1,215.95 | 1,215.95 | 165,040 |
| 2023-12-01 | 1,200.00 | 1,270.00 | 1,148.00 | 1,260.05 | 1,260.05 | 149,793 |
| 2023-11-30 | 1,105.00 | 1,180.00 | 1,051.00 | 1,163.05 | 1,163.05 | 589,956 |
| 2023-11-29 | 1,080.00 | 1,125.00 | 1,070.00 | 1,085.95 | 1,085.95 | 198,324 |
| 2023-11-28 | 1,185.00 | 1,248.00 | 1,068.90 | 1,071.60 | 1,071.60 | 187,557 |
| 2023-11-27 | 1,290.00 | 1,348.00 | 1,172.55 | 1,184.35 | 1,184.35 | 912,844 |
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.