Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 1,348.00 | 1,384.00 | 1,245.00 | 1,280.75 | 1,280.75 | 348,829 |
| 2023-11-23 | 1,278.00 | 1,350.00 | 1,240.00 | 1,334.50 | 1,334.50 | 84,987 |
| 2023-11-22 | 1,200.50 | 1,354.05 | 1,190.00 | 1,270.70 | 1,270.70 | 248,551 |
| 2023-11-21 | 1,156.00 | 1,223.00 | 1,132.40 | 1,197.40 | 1,197.40 | 359,742 |
| 2023-11-17 | 1,055.00 | 1,090.00 | 999.00 | 1,077.75 | 1,077.75 | 293,058 |
| 2023-11-16 | 1,065.50 | 1,065.50 | 999.00 | 1,029.30 | 1,029.30 | 106,579 |
| 2023-11-15 | 1,050.00 | 1,070.00 | 1,025.00 | 1,037.30 | 1,037.30 | 83,830 |
| 2023-11-14 | 1,053.00 | 1,098.00 | 1,040.10 | 1,048.70 | 1,048.70 | 45,064 |
| 2023-11-13 | 1,125.00 | 1,128.00 | 1,038.30 | 1,053.00 | 1,053.00 | 42,791 |
| 2023-11-10 | 1,080.00 | 1,111.00 | 1,051.00 | 1,093.45 | 1,093.45 | 64,558 |
| 2023-11-09 | 1,000.00 | 1,084.95 | 961.80 | 1,049.05 | 1,049.05 | 130,892 |
| 2023-11-08 | 1,036.00 | 1,072.00 | 1,001.15 | 1,004.10 | 1,004.10 | 47,276 |
| 2023-11-07 | 1,075.00 | 1,141.50 | 1,070.00 | 1,072.45 | 1,072.45 | 115,719 |
| 2023-11-06 | 1,048.35 | 1,048.35 | 1,048.35 | 1,048.35 | 1,048.35 | 0 |
| 2023-11-03 | 1,100.00 | 1,115.95 | 1,020.00 | 1,070.00 | 1,070.00 | 223,272 |
| 2023-11-02 | 1,031.00 | 1,100.00 | 1,031.00 | 1,092.90 | 1,092.90 | 192,370 |
| 2023-11-01 | 1,009.50 | 1,049.95 | 991.50 | 1,040.20 | 1,040.20 | 139,669 |
| 2023-10-31 | 990.00 | 1,030.05 | 890.00 | 976.85 | 976.85 | 22,218 |
| 2023-10-30 | 1,050.50 | 1,075.00 | 980.00 | 990.75 | 990.75 | 54,266 |
| 2023-10-27 | 1,050.00 | 1,085.00 | 1,010.00 | 1,065.80 | 1,065.80 | 84,921 |
| 2023-10-26 | 1,100.00 | 1,163.15 | 1,070.00 | 1,082.60 | 1,082.60 | 78,704 |
| 2023-10-25 | 1,114.00 | 1,150.00 | 1,000.00 | 1,123.20 | 1,123.20 | 63,043 |
| 2023-10-24 | 1,149.50 | 1,203.15 | 1,046.15 | 1,071.60 | 1,071.60 | 129,256 |
| 2023-10-23 | 1,260.00 | 1,276.60 | 1,132.00 | 1,149.05 | 1,149.05 | 275,188 |
| 2023-10-20 | 1,300.00 | 1,400.00 | 1,282.50 | 1,393.05 | 1,393.05 | 371,810 |
| 2023-10-19 | 1,275.00 | 1,313.75 | 1,220.00 | 1,282.50 | 1,282.50 | 361,153 |
| 2023-10-18 | 1,303.00 | 1,362.00 | 1,251.00 | 1,272.05 | 1,272.05 | 833,081 |
| 2023-10-17 | 1,333.00 | 1,374.00 | 1,288.20 | 1,338.10 | 1,338.10 | 1,179,442 |
| 2023-10-12 | 1,252.00 | 1,380.00 | 1,180.00 | 1,304.05 | 1,304.05 | 1,586,288 |
| 2023-10-11 | 1,248.00 | 1,248.00 | 1,105.85 | 1,224.40 | 1,224.40 | 403,406 |
| 2023-10-10 | 1,108.00 | 1,265.00 | 1,093.70 | 1,205.30 | 1,205.30 | 518,737 |
| 2023-10-09 | 1,099.00 | 1,110.95 | 1,066.40 | 1,089.95 | 1,089.95 | 190,797 |
| 2023-10-06 | 1,070.00 | 1,105.00 | 1,041.00 | 1,056.95 | 1,056.95 | 163,334 |
| 2023-10-05 | 1,087.00 | 1,124.00 | 1,050.00 | 1,088.20 | 1,088.20 | 188,992 |
| 2023-10-04 | 1,031.05 | 1,110.00 | 1,000.00 | 1,088.40 | 1,088.40 | 337,276 |
| 2023-10-03 | 987.00 | 1,034.00 | 978.00 | 1,021.25 | 1,021.25 | 321,284 |
| 2023-10-02 | 996.70 | 1,007.00 | 975.00 | 992.00 | 992.00 | 186,390 |
| 2023-09-29 | 1,007.10 | 1,033.00 | 980.00 | 999.10 | 999.10 | 219,004 |
| 2023-09-28 | 970.00 | 1,020.00 | 964.70 | 1,007.05 | 1,007.05 | 144,109 |
| 2023-09-27 | 910.00 | 964.75 | 909.25 | 959.80 | 959.80 | 169,408 |
| 2023-09-26 | 890.00 | 916.00 | 890.00 | 907.35 | 907.35 | 195,377 |
| 2023-09-25 | 899.05 | 908.00 | 895.00 | 904.15 | 904.15 | 92,593 |
| 2023-09-22 | 899.00 | 913.10 | 882.40 | 898.85 | 898.85 | 297,308 |
| 2023-09-21 | 909.90 | 910.00 | 884.20 | 900.25 | 900.25 | 147,943 |
| 2023-09-20 | 909.55 | 926.80 | 904.00 | 906.40 | 906.40 | 114,552 |
| 2023-09-19 | 926.00 | 936.80 | 900.00 | 915.90 | 915.90 | 192,505 |
| 2023-09-18 | 890.00 | 929.50 | 882.00 | 928.00 | 928.00 | 296,746 |
| 2023-09-15 | 911.00 | 913.00 | 882.05 | 887.20 | 887.20 | 86,954 |
| 2023-09-14 | 910.00 | 918.30 | 901.00 | 910.25 | 910.25 | 188,943 |
| 2023-09-13 | 899.00 | 913.60 | 884.50 | 909.70 | 909.70 | 242,500 |
| 2023-09-12 | 875.00 | 899.00 | 866.60 | 884.65 | 884.65 | 142,629 |
| 2023-09-11 | 870.00 | 885.00 | 842.35 | 875.50 | 875.50 | 246,876 |
| 2023-09-08 | 870.20 | 896.35 | 860.00 | 867.10 | 867.10 | 231,148 |
| 2023-09-07 | 910.00 | 929.50 | 870.00 | 870.20 | 870.20 | 198,512 |
| 2023-09-06 | 948.50 | 949.70 | 914.05 | 919.35 | 919.35 | 361,003 |
| 2023-09-05 | 975.95 | 978.30 | 944.00 | 956.90 | 956.90 | 455,394 |
| 2023-09-04 | 1,020.00 | 1,049.50 | 990.00 | 1,025.70 | 1,025.70 | 53,986 |
| 2023-09-01 | 1,054.00 | 1,054.90 | 1,002.30 | 1,004.50 | 1,004.50 | 117,626 |
| 2023-08-31 | 1,088.95 | 1,088.95 | 1,013.15 | 1,038.10 | 1,038.10 | 187,063 |
| 2023-08-30 | 1,111.00 | 1,130.50 | 1,050.45 | 1,079.60 | 1,079.60 | 334,474 |
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.