Loma Negra Compania Industrial Argentina SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1,047.75	1,076.85	1,047.75	1,074.70	1,074.70	344,752
2023-08-28	1,023.50	1,056.45	1,014.10	1,045.45	1,045.45	228,468
2023-08-25	992.00	1,015.70	977.05	1,014.10	1,014.10	212,316
2023-08-24	992.20	996.30	975.90	991.85	991.85	181,686
2023-08-23	968.00	999.50	965.00	990.10	990.10	270,813
2023-08-22	972.00	975.00	943.25	974.10	974.10	464,713
2023-08-18	960.00	975.00	940.00	971.40	971.40	576,679
2023-08-17	911.00	960.00	911.00	942.85	942.85	499,494
2023-08-16	858.00	910.00	858.00	908.90	908.90	310,993
2023-08-15	814.00	877.90	814.00	858.25	858.25	195,650
2023-08-14	779.80	840.00	770.80	814.15	814.15	170,661
2023-08-11	760.00	788.50	756.00	781.80	781.80	198,411
2023-08-10	763.00	789.55	755.00	755.20	755.20	401,545
2023-08-09	790.00	804.85	760.80	762.30	762.30	191,100
2023-08-08	770.00	792.00	762.00	788.00	788.00	337,828
2023-08-07	760.80	774.00	760.00	765.90	765.90	193,890
2023-08-04	755.00	767.00	750.30	762.20	762.20	125,329
2023-08-03	723.00	754.40	722.00	746.35	746.35	181,572
2023-08-02	730.90	733.40	710.00	722.15	722.15	181,398
2023-08-01	733.50	744.00	722.00	734.20	734.20	192,165
2023-07-31	740.00	740.00	722.50	733.40	733.40	189,992
2023-07-28	739.05	740.00	728.00	733.55	733.55	111,732
2023-07-27	758.00	758.00	724.00	727.00	727.00	84,511
2023-07-26	753.00	759.90	743.00	748.75	748.75	296,001
2023-07-25	754.55	764.10	747.00	749.80	749.80	282,114
2023-07-24	750.00	754.00	736.05	748.40	748.40	443,905
2023-07-21	713.45	732.40	705.05	729.75	729.75	315,406
2023-07-20	715.00	726.95	703.60	709.60	709.60	225,332
2023-07-19	732.85	732.85	704.00	711.90	711.90	200,979
2023-07-18	740.00	740.00	715.65	720.90	720.90	248,047
2023-07-17	723.20	739.15	722.00	729.35	729.35	316,222
2023-07-14	730.00	744.45	724.00	734.65	734.65	200,900
2023-07-13	701.80	746.00	701.80	734.35	734.35	328,586
2023-07-12	698.00	704.00	693.60	696.60	696.60	97,844
2023-07-11	705.00	706.75	689.00	690.25	690.25	129,991
2023-07-10	707.05	709.95	693.00	697.30	697.30	66,982
2023-07-07	710.20	718.00	690.00	702.80	702.80	165,882
2023-07-06	712.00	712.00	696.00	709.35	709.35	226,214
2023-07-05	729.30	729.30	700.00	715.05	715.05	281,861
2023-07-04	740.00	740.00	724.50	729.30	729.30	110,893
2023-07-03	708.00	740.00	695.00	732.60	732.60	189,633
2023-06-30	720.00	720.00	691.00	703.75	703.75	321,598
2023-06-29	726.00	746.00	724.00	742.90	719.42	167,302
2023-06-28	730.00	744.45	712.50	724.25	701.36	243,629
2023-06-27	710.00	734.10	710.00	725.65	702.72	299,574
2023-06-26	720.00	724.00	682.05	699.05	676.96	608,019
2023-06-23	692.00	709.95	683.25	695.75	695.75	251,194
2023-06-22	710.00	710.00	685.00	689.60	689.60	265,776
2023-06-21	675.00	714.90	675.00	710.65	710.65	302,251
2023-06-16	650.00	668.50	650.00	660.85	660.85	270,070
2023-06-15	630.00	652.00	628.00	646.40	646.40	1,629,860
2023-06-14	632.00	642.55	625.00	631.30	631.30	60,608
2023-06-13	650.00	650.00	628.00	633.40	633.40	111,053
2023-06-12	655.00	661.15	638.55	640.50	640.50	363,403
2023-06-09	657.00	670.00	651.00	655.00	655.00	197,967
2023-06-08	672.00	672.00	650.00	660.05	660.05	83,743
2023-06-07	660.00	672.00	653.00	657.95	657.95	157,860
2023-06-06	609.00	659.95	609.00	656.65	656.65	252,710
2023-06-05	625.00	641.00	610.00	638.10	638.10	531,481
2023-06-02	640.00	654.85	626.90	628.85	628.85	240,192

← NewerPage 14 of 21 · 1,235 trading daysOlder →

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.