Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 436.30 | 442.00 | 430.00 | 441.00 | 435.29 | 126,998 |
| 2022-11-30 | 427.00 | 437.00 | 420.00 | 435.00 | 429.37 | 117,452 |
| 2022-11-29 | 412.00 | 433.00 | 407.50 | 433.00 | 427.39 | 95,153 |
| 2022-11-28 | 418.00 | 428.00 | 405.10 | 410.55 | 405.23 | 163,514 |
| 2022-11-25 | 428.25 | 433.00 | 417.00 | 420.00 | 414.56 | 365,647 |
| 2022-11-24 | 415.00 | 440.00 | 415.00 | 428.50 | 422.95 | 41,906 |
| 2022-11-23 | 430.00 | 430.05 | 419.00 | 420.00 | 414.56 | 71,901 |
| 2022-11-22 | 425.00 | 429.35 | 417.00 | 428.80 | 423.25 | 113,168 |
| 2022-11-18 | 410.00 | 422.85 | 406.50 | 419.40 | 413.97 | 150,917 |
| 2022-11-17 | 420.00 | 420.00 | 395.00 | 407.00 | 401.73 | 85,707 |
| 2022-11-16 | 392.00 | 406.00 | 388.00 | 405.80 | 400.54 | 101,278 |
| 2022-11-15 | 397.00 | 404.95 | 395.00 | 395.50 | 390.38 | 145,585 |
| 2022-11-14 | 397.35 | 404.20 | 386.50 | 398.00 | 392.85 | 126,658 |
| 2022-11-11 | 390.00 | 399.00 | 382.00 | 395.00 | 389.88 | 87,477 |
| 2022-11-10 | 387.00 | 399.90 | 375.00 | 381.70 | 376.76 | 176,251 |
| 2022-11-09 | 409.00 | 412.00 | 385.00 | 387.70 | 382.68 | 112,109 |
| 2022-11-08 | 433.00 | 433.00 | 405.00 | 409.50 | 404.20 | 127,059 |
| 2022-11-07 | 425.00 | 440.00 | 414.00 | 418.00 | 412.59 | 81,255 |
| 2022-11-04 | 415.00 | 425.30 | 411.00 | 422.55 | 417.08 | 91,499 |
| 2022-11-03 | 400.00 | 413.00 | 395.00 | 411.00 | 405.68 | 120,578 |
| 2022-11-02 | 416.90 | 417.00 | 397.00 | 398.30 | 393.14 | 230,746 |
| 2022-11-01 | 426.50 | 426.50 | 411.80 | 414.30 | 408.93 | 206,849 |
| 2022-10-31 | 408.00 | 428.00 | 408.00 | 425.10 | 419.59 | 255,613 |
| 2022-10-28 | 396.25 | 410.60 | 392.55 | 407.85 | 402.57 | 107,092 |
| 2022-10-27 | 400.50 | 415.05 | 397.45 | 400.90 | 395.71 | 127,729 |
| 2022-10-26 | 405.00 | 409.50 | 400.50 | 401.30 | 396.10 | 185,617 |
| 2022-10-25 | 401.00 | 407.05 | 396.05 | 405.00 | 399.75 | 95,428 |
| 2022-10-24 | 394.00 | 401.80 | 385.00 | 400.55 | 395.36 | 49,763 |
| 2022-10-21 | 386.10 | 396.00 | 385.80 | 392.55 | 387.47 | 80,157 |
| 2022-10-20 | 388.00 | 399.95 | 385.80 | 386.00 | 381.00 | 123,308 |
| 2022-10-19 | 405.00 | 405.00 | 386.70 | 389.50 | 384.46 | 171,645 |
| 2022-10-18 | 385.00 | 401.00 | 385.00 | 400.05 | 394.87 | 140,839 |
| 2022-10-17 | 397.00 | 406.35 | 388.50 | 388.80 | 383.76 | 125,288 |
| 2022-10-14 | 417.55 | 423.00 | 394.90 | 395.75 | 390.62 | 251,410 |
| 2022-10-13 | 406.00 | 422.95 | 397.00 | 416.80 | 411.40 | 179,092 |
| 2022-10-12 | 399.00 | 410.00 | 395.05 | 405.00 | 399.75 | 116,764 |
| 2022-10-11 | 404.10 | 418.50 | 395.05 | 399.15 | 393.98 | 108,449 |
| 2022-10-06 | 416.00 | 425.00 | 410.00 | 419.55 | 414.12 | 160,300 |
| 2022-10-05 | 415.00 | 419.00 | 396.05 | 417.05 | 411.65 | 124,812 |
| 2022-10-04 | 413.00 | 425.00 | 408.00 | 414.95 | 409.58 | 276,524 |
| 2022-10-03 | 397.35 | 412.00 | 395.40 | 409.15 | 403.85 | 117,809 |
| 2022-09-30 | 385.00 | 395.00 | 382.00 | 389.95 | 384.90 | 70,637 |
| 2022-09-29 | 379.00 | 388.00 | 370.00 | 382.00 | 377.05 | 81,773 |
| 2022-09-28 | 370.00 | 390.00 | 363.00 | 379.90 | 374.98 | 64,497 |
| 2022-09-27 | 369.00 | 373.50 | 358.30 | 364.15 | 359.43 | 58,477 |
| 2022-09-26 | 380.00 | 385.00 | 362.25 | 369.35 | 364.57 | 189,281 |
| 2022-09-23 | 401.00 | 401.00 | 374.35 | 379.90 | 374.98 | 185,429 |
| 2022-09-22 | 398.00 | 408.95 | 394.00 | 401.00 | 395.81 | 72,902 |
| 2022-09-21 | 401.00 | 405.00 | 393.00 | 398.00 | 392.85 | 132,341 |
| 2022-09-20 | 401.95 | 408.95 | 392.35 | 401.60 | 396.40 | 197,671 |
| 2022-09-19 | 384.75 | 405.00 | 382.95 | 402.25 | 397.04 | 125,395 |
| 2022-09-16 | 386.00 | 390.40 | 381.45 | 384.75 | 379.77 | 33,484 |
| 2022-09-15 | 387.00 | 395.00 | 383.55 | 387.60 | 382.58 | 81,039 |
| 2022-09-14 | 371.00 | 385.00 | 370.00 | 383.55 | 378.58 | 216,904 |
| 2022-09-13 | 395.00 | 395.00 | 371.20 | 373.00 | 368.17 | 109,999 |
| 2022-09-12 | 386.00 | 393.00 | 385.50 | 389.45 | 384.41 | 63,399 |
| 2022-09-09 | 383.00 | 392.40 | 381.00 | 385.10 | 380.11 | 68,140 |
| 2022-09-08 | 386.00 | 386.00 | 376.00 | 384.90 | 379.92 | 85,535 |
| 2022-09-07 | 367.00 | 377.10 | 366.30 | 376.15 | 371.28 | 86,840 |
| 2022-09-06 | 365.35 | 381.30 | 365.35 | 369.50 | 364.71 | 78,381 |
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.