Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 617.00 | 636.40 | 610.00 | 636.15 | 636.15 | 279,367 |
| 2023-05-31 | 602.00 | 608.00 | 594.55 | 607.75 | 607.75 | 299,700 |
| 2023-05-30 | 615.05 | 627.95 | 593.00 | 602.15 | 602.15 | 426,846 |
| 2023-05-29 | 623.80 | 631.95 | 599.00 | 628.95 | 628.95 | 91,354 |
| 2023-05-24 | 621.00 | 632.00 | 612.00 | 625.25 | 625.25 | 130,307 |
| 2023-05-23 | 630.00 | 634.40 | 614.00 | 621.00 | 621.00 | 105,673 |
| 2023-05-22 | 610.00 | 628.00 | 610.00 | 623.20 | 623.20 | 126,906 |
| 2023-05-19 | 615.00 | 618.80 | 597.80 | 613.95 | 613.95 | 175,468 |
| 2023-05-18 | 611.60 | 616.95 | 599.05 | 612.20 | 612.20 | 139,407 |
| 2023-05-17 | 615.00 | 622.00 | 606.00 | 614.45 | 614.45 | 316,941 |
| 2023-05-16 | 600.00 | 614.00 | 597.05 | 611.40 | 611.40 | 297,673 |
| 2023-05-15 | 590.00 | 603.50 | 568.70 | 597.90 | 597.90 | 265,219 |
| 2023-05-12 | 553.00 | 597.85 | 553.00 | 593.65 | 593.65 | 371,015 |
| 2023-05-11 | 562.00 | 562.00 | 545.00 | 552.90 | 552.90 | 115,112 |
| 2023-05-10 | 563.00 | 568.00 | 547.50 | 553.30 | 553.30 | 161,549 |
| 2023-05-09 | 562.00 | 570.00 | 560.50 | 562.05 | 562.05 | 141,562 |
| 2023-05-08 | 578.00 | 585.00 | 559.00 | 564.90 | 564.90 | 89,203 |
| 2023-05-05 | 541.00 | 579.00 | 541.00 | 573.70 | 573.70 | 58,308 |
| 2023-05-04 | 558.00 | 558.00 | 530.05 | 541.00 | 541.00 | 90,483 |
| 2023-05-03 | 527.00 | 555.00 | 527.00 | 547.90 | 547.90 | 444,470 |
| 2023-05-02 | 563.50 | 564.00 | 540.00 | 548.70 | 548.70 | 163,877 |
| 2023-04-28 | 574.20 | 574.20 | 550.00 | 558.35 | 558.35 | 194,474 |
| 2023-04-27 | 581.00 | 583.75 | 566.70 | 569.15 | 569.15 | 157,022 |
| 2023-04-26 | 588.80 | 597.50 | 558.00 | 579.40 | 579.40 | 367,620 |
| 2023-04-25 | 597.00 | 605.00 | 580.00 | 588.70 | 588.70 | 220,460 |
| 2023-04-24 | 596.00 | 603.00 | 580.30 | 595.80 | 595.80 | 117,598 |
| 2023-04-21 | 585.00 | 601.60 | 572.00 | 595.00 | 595.00 | 100,986 |
| 2023-04-20 | 563.60 | 580.75 | 559.00 | 577.75 | 577.75 | 128,968 |
| 2023-04-19 | 580.00 | 580.00 | 557.00 | 563.60 | 563.60 | 143,230 |
| 2023-04-18 | 572.00 | 584.50 | 567.50 | 581.70 | 581.70 | 266,570 |
| 2023-04-17 | 571.00 | 585.00 | 560.00 | 565.00 | 565.00 | 135,900 |
| 2023-04-14 | 577.50 | 577.50 | 562.00 | 569.30 | 569.30 | 167,622 |
| 2023-04-13 | 575.50 | 575.50 | 562.15 | 568.10 | 568.10 | 112,624 |
| 2023-04-12 | 546.10 | 568.90 | 546.10 | 562.95 | 562.95 | 96,997 |
| 2023-04-11 | 543.00 | 554.95 | 542.05 | 544.50 | 544.50 | 68,231 |
| 2023-04-10 | 547.50 | 551.25 | 538.65 | 543.90 | 543.90 | 117,908 |
| 2023-04-05 | 539.00 | 552.45 | 538.50 | 544.25 | 544.25 | 129,048 |
| 2023-04-04 | 568.00 | 576.00 | 549.50 | 556.70 | 556.70 | 111,474 |
| 2023-04-03 | 581.10 | 581.10 | 564.00 | 568.60 | 568.60 | 91,730 |
| 2023-03-31 | 582.00 | 590.00 | 560.00 | 561.35 | 561.35 | 118,104 |
| 2023-03-30 | 570.00 | 585.00 | 567.05 | 579.80 | 579.80 | 63,443 |
| 2023-03-29 | 566.00 | 570.00 | 561.20 | 563.40 | 563.40 | 105,161 |
| 2023-03-28 | 560.20 | 574.00 | 552.55 | 565.05 | 565.05 | 143,718 |
| 2023-03-27 | 534.50 | 561.90 | 532.00 | 558.75 | 558.75 | 156,317 |
| 2023-03-23 | 535.00 | 538.95 | 519.00 | 524.80 | 524.80 | 167,806 |
| 2023-03-22 | 530.45 | 538.85 | 516.85 | 526.00 | 526.00 | 267,678 |
| 2023-03-21 | 524.35 | 532.20 | 518.15 | 528.10 | 528.10 | 291,146 |
| 2023-03-20 | 540.00 | 540.00 | 510.00 | 524.00 | 524.00 | 190,722 |
| 2023-03-17 | 512.00 | 528.20 | 505.45 | 524.55 | 524.55 | 126,544 |
| 2023-03-16 | 490.00 | 514.80 | 490.00 | 512.50 | 512.50 | 295,118 |
| 2023-03-15 | 497.35 | 499.00 | 476.00 | 489.45 | 489.45 | 238,391 |
| 2023-03-14 | 524.35 | 532.00 | 502.30 | 510.40 | 510.40 | 272,920 |
| 2023-03-13 | 504.15 | 514.50 | 498.90 | 510.70 | 510.70 | 216,259 |
| 2023-03-10 | 521.00 | 527.50 | 501.00 | 505.10 | 505.10 | 161,768 |
| 2023-03-09 | 506.00 | 523.50 | 500.00 | 513.00 | 513.00 | 121,805 |
| 2023-03-08 | 494.90 | 506.00 | 485.00 | 503.50 | 503.50 | 71,931 |
| 2023-03-07 | 507.00 | 510.00 | 491.00 | 493.50 | 493.50 | 63,482 |
| 2023-03-06 | 498.00 | 512.00 | 492.00 | 504.00 | 504.00 | 119,188 |
| 2023-03-03 | 511.00 | 514.95 | 497.00 | 500.15 | 500.15 | 106,987 |
| 2023-03-02 | 506.00 | 510.00 | 498.25 | 502.00 | 502.00 | 108,468 |
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.