Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 499.50 | 509.00 | 492.00 | 506.00 | 506.00 | 34,798 |
| 2023-02-28 | 509.00 | 511.00 | 491.55 | 499.00 | 499.00 | 42,662 |
| 2023-02-27 | 510.10 | 523.00 | 505.00 | 507.00 | 507.00 | 82,547 |
| 2023-02-24 | 500.00 | 520.00 | 495.00 | 511.50 | 511.50 | 171,592 |
| 2023-02-23 | 484.00 | 501.55 | 470.45 | 498.05 | 498.05 | 159,046 |
| 2023-02-22 | 498.05 | 511.00 | 459.00 | 480.00 | 480.00 | 120,855 |
| 2023-02-17 | 512.00 | 519.00 | 490.75 | 494.00 | 494.00 | 53,608 |
| 2023-02-16 | 500.00 | 520.00 | 498.00 | 512.00 | 512.00 | 172,420 |
| 2023-02-15 | 509.00 | 522.00 | 498.50 | 499.00 | 499.00 | 171,701 |
| 2023-02-14 | 516.00 | 534.80 | 505.00 | 517.90 | 517.90 | 405,568 |
| 2023-02-13 | 514.90 | 520.00 | 500.00 | 515.45 | 515.45 | 82,460 |
| 2023-02-10 | 500.00 | 511.75 | 500.00 | 503.75 | 503.75 | 78,312 |
| 2023-02-09 | 519.00 | 519.00 | 498.90 | 501.85 | 501.85 | 91,181 |
| 2023-02-08 | 510.00 | 510.00 | 500.00 | 505.55 | 505.55 | 88,994 |
| 2023-02-07 | 514.00 | 514.00 | 501.85 | 506.00 | 506.00 | 80,404 |
| 2023-02-06 | 500.00 | 515.05 | 492.00 | 499.50 | 499.50 | 131,225 |
| 2023-02-03 | 523.00 | 529.00 | 497.00 | 498.50 | 498.50 | 138,819 |
| 2023-02-02 | 540.00 | 545.00 | 514.45 | 523.85 | 523.85 | 151,487 |
| 2023-02-01 | 522.00 | 535.50 | 515.00 | 524.00 | 524.00 | 72,791 |
| 2023-01-31 | 520.00 | 528.00 | 510.00 | 523.50 | 523.50 | 261,697 |
| 2023-01-30 | 532.50 | 545.00 | 517.95 | 518.70 | 518.70 | 99,394 |
| 2023-01-27 | 550.00 | 556.00 | 534.00 | 534.00 | 534.00 | 89,881 |
| 2023-01-26 | 559.50 | 562.00 | 541.00 | 550.00 | 550.00 | 211,846 |
| 2023-01-25 | 535.00 | 552.00 | 525.00 | 550.00 | 550.00 | 255,582 |
| 2023-01-24 | 541.45 | 545.00 | 521.00 | 533.90 | 533.90 | 133,181 |
| 2023-01-23 | 530.00 | 544.25 | 530.00 | 540.75 | 540.75 | 313,222 |
| 2023-01-20 | 511.00 | 528.00 | 511.00 | 522.00 | 522.00 | 295,122 |
| 2023-01-19 | 508.00 | 512.00 | 478.60 | 502.00 | 502.00 | 322,045 |
| 2023-01-18 | 565.00 | 586.80 | 503.05 | 511.50 | 511.50 | 278,933 |
| 2023-01-17 | 570.00 | 575.50 | 560.00 | 565.90 | 565.90 | 322,356 |
| 2023-01-16 | 543.00 | 572.00 | 535.00 | 568.00 | 568.00 | 154,804 |
| 2023-01-13 | 523.00 | 541.60 | 516.20 | 540.00 | 540.00 | 136,662 |
| 2023-01-12 | 499.00 | 532.00 | 492.60 | 528.00 | 528.00 | 217,082 |
| 2023-01-11 | 469.50 | 496.00 | 464.20 | 496.00 | 496.00 | 355,630 |
| 2023-01-10 | 489.50 | 490.00 | 467.00 | 470.45 | 470.45 | 175,532 |
| 2023-01-09 | 484.00 | 489.50 | 469.15 | 475.50 | 475.50 | 314,298 |
| 2023-01-06 | 460.00 | 480.50 | 458.00 | 473.35 | 473.35 | 275,751 |
| 2023-01-05 | 464.00 | 469.90 | 446.70 | 454.15 | 454.15 | 215,403 |
| 2023-01-04 | 465.00 | 479.00 | 454.00 | 463.00 | 457.00 | 117,626 |
| 2023-01-03 | 491.00 | 491.00 | 460.00 | 464.30 | 458.29 | 162,936 |
| 2023-01-02 | 480.00 | 495.00 | 480.00 | 493.00 | 486.62 | 66,403 |
| 2022-12-30 | 475.00 | 490.00 | 454.95 | 473.00 | 466.87 | 96,638 |
| 2022-12-29 | 490.00 | 500.00 | 463.00 | 468.35 | 462.28 | 96,842 |
| 2022-12-28 | 470.00 | 490.50 | 469.00 | 481.00 | 474.77 | 134,649 |
| 2022-12-27 | 452.00 | 466.95 | 443.05 | 463.60 | 457.60 | 235,231 |
| 2022-12-26 | 443.95 | 452.00 | 436.50 | 451.00 | 445.16 | 49,182 |
| 2022-12-23 | 440.00 | 449.50 | 434.90 | 436.00 | 430.35 | 179,555 |
| 2022-12-22 | 440.00 | 448.50 | 432.50 | 436.50 | 430.85 | 184,912 |
| 2022-12-21 | 435.00 | 444.95 | 429.45 | 439.05 | 433.36 | 265,559 |
| 2022-12-20 | 439.75 | 440.00 | 430.00 | 434.95 | 429.32 | 8,041 |
| 2022-12-19 | 436.00 | 442.00 | 425.50 | 430.00 | 424.43 | 109,876 |
| 2022-12-16 | 432.00 | 434.55 | 425.00 | 430.90 | 425.32 | 64,152 |
| 2022-12-15 | 426.50 | 432.95 | 420.50 | 430.90 | 425.32 | 95,126 |
| 2022-12-14 | 438.00 | 439.00 | 415.00 | 429.00 | 423.44 | 111,293 |
| 2022-12-13 | 424.00 | 433.00 | 422.00 | 424.00 | 418.51 | 86,079 |
| 2022-12-12 | 429.50 | 429.50 | 406.00 | 421.25 | 415.79 | 146,889 |
| 2022-12-07 | 433.00 | 438.85 | 425.00 | 432.00 | 426.41 | 199,758 |
| 2022-12-06 | 425.00 | 435.00 | 417.00 | 430.10 | 424.53 | 91,707 |
| 2022-12-05 | 426.00 | 430.00 | 415.00 | 416.00 | 410.61 | 132,353 |
| 2022-12-02 | 436.00 | 437.00 | 422.30 | 427.00 | 421.47 | 249,013 |
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.