Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 376.00 | 376.00 | 359.00 | 363.40 | 358.69 | 50,560 |
| 2022-09-02 | 367.10 | 367.10 | 367.10 | 367.10 | 362.35 | 0 |
| 2022-09-01 | 374.50 | 377.00 | 367.00 | 367.10 | 362.35 | 178,585 |
| 2022-08-31 | 383.00 | 383.15 | 370.45 | 371.25 | 366.44 | 128,655 |
| 2022-08-30 | 398.00 | 398.00 | 382.05 | 383.15 | 378.19 | 160,306 |
| 2022-08-29 | 400.00 | 404.10 | 393.05 | 396.00 | 390.87 | 70,697 |
| 2022-08-26 | 403.00 | 406.00 | 385.35 | 395.80 | 390.67 | 200,366 |
| 2022-08-25 | 400.00 | 404.50 | 392.85 | 401.95 | 396.74 | 74,037 |
| 2022-08-24 | 397.90 | 399.00 | 388.15 | 398.10 | 392.94 | 196,221 |
| 2022-08-23 | 388.00 | 400.45 | 386.00 | 390.40 | 385.34 | 277,685 |
| 2022-08-22 | 395.00 | 398.95 | 386.00 | 387.75 | 382.73 | 111,583 |
| 2022-08-19 | 395.00 | 402.00 | 386.30 | 394.55 | 389.44 | 159,119 |
| 2022-08-18 | 375.80 | 396.40 | 374.05 | 395.75 | 390.62 | 131,759 |
| 2022-08-17 | 350.00 | 377.00 | 349.00 | 376.45 | 371.57 | 226,247 |
| 2022-08-16 | 366.00 | 368.45 | 348.05 | 351.45 | 346.90 | 118,808 |
| 2022-08-12 | 355.00 | 364.05 | 347.00 | 362.80 | 358.10 | 105,507 |
| 2022-08-11 | 356.00 | 371.50 | 342.00 | 343.50 | 339.05 | 526,486 |
| 2022-08-10 | 350.10 | 360.00 | 348.00 | 355.40 | 350.80 | 125,064 |
| 2022-08-09 | 349.90 | 354.95 | 344.00 | 348.55 | 344.04 | 58,429 |
| 2022-08-08 | 350.00 | 353.00 | 341.50 | 350.60 | 346.06 | 45,074 |
| 2022-08-05 | 337.00 | 350.00 | 336.05 | 342.95 | 338.51 | 192,423 |
| 2022-08-04 | 340.00 | 340.00 | 331.00 | 336.45 | 332.09 | 102,275 |
| 2022-08-03 | 340.00 | 340.95 | 331.00 | 339.30 | 334.91 | 77,670 |
| 2022-08-02 | 345.00 | 345.00 | 330.05 | 334.05 | 329.72 | 108,368 |
| 2022-08-01 | 343.40 | 347.55 | 330.00 | 336.00 | 331.65 | 87,783 |
| 2022-07-29 | 355.00 | 359.80 | 335.10 | 343.40 | 338.95 | 249,111 |
| 2022-07-28 | 346.05 | 359.00 | 333.50 | 353.05 | 348.48 | 282,970 |
| 2022-07-27 | 327.00 | 345.50 | 324.50 | 343.85 | 339.40 | 136,416 |
| 2022-07-26 | 328.00 | 333.00 | 320.00 | 328.35 | 324.10 | 292,673 |
| 2022-07-25 | 315.50 | 327.30 | 311.05 | 326.65 | 322.42 | 221,610 |
| 2022-07-22 | 325.00 | 325.00 | 310.00 | 315.30 | 311.22 | 508,904 |
| 2022-07-21 | 304.30 | 325.00 | 298.00 | 320.20 | 316.05 | 168,809 |
| 2022-07-20 | 296.00 | 302.00 | 293.00 | 298.75 | 294.88 | 139,987 |
| 2022-07-19 | 295.00 | 298.15 | 291.10 | 296.00 | 292.17 | 92,641 |
| 2022-07-18 | 295.00 | 298.00 | 286.10 | 294.20 | 290.39 | 169,545 |
| 2022-07-15 | 279.30 | 296.80 | 277.00 | 293.95 | 290.14 | 276,905 |
| 2022-07-14 | 275.05 | 285.00 | 272.00 | 284.65 | 280.96 | 62,821 |
| 2022-07-13 | 273.70 | 280.45 | 270.00 | 280.05 | 276.42 | 86,379 |
| 2022-07-12 | 284.75 | 285.35 | 275.00 | 278.80 | 275.19 | 117,766 |
| 2022-07-11 | 281.00 | 287.95 | 269.05 | 286.85 | 283.13 | 355,653 |
| 2022-07-08 | 290.00 | 290.00 | 262.50 | 285.25 | 281.56 | 385,177 |
| 2022-07-07 | 295.50 | 308.50 | 293.50 | 300.50 | 279.24 | 191,086 |
| 2022-07-06 | 275.00 | 292.95 | 270.00 | 291.85 | 271.20 | 162,400 |
| 2022-07-05 | 259.75 | 275.00 | 255.00 | 274.20 | 254.80 | 189,377 |
| 2022-07-04 | 256.00 | 260.00 | 246.00 | 252.50 | 234.64 | 121,873 |
| 2022-07-01 | 265.00 | 265.00 | 251.15 | 261.70 | 243.19 | 48,356 |
| 2022-06-30 | 255.00 | 264.00 | 250.25 | 259.10 | 240.77 | 138,285 |
| 2022-06-29 | 263.00 | 263.00 | 250.50 | 255.45 | 237.38 | 123,224 |
| 2022-06-28 | 250.35 | 264.00 | 250.00 | 261.65 | 243.14 | 152,530 |
| 2022-06-27 | 239.25 | 253.50 | 237.50 | 250.00 | 232.31 | 243,309 |
| 2022-06-24 | 240.00 | 243.00 | 236.10 | 239.95 | 222.97 | 250,471 |
| 2022-06-23 | 243.00 | 244.00 | 234.80 | 239.95 | 222.97 | 116,526 |
| 2022-06-22 | 247.50 | 248.95 | 240.00 | 242.15 | 225.02 | 64,603 |
| 2022-06-21 | 249.00 | 250.00 | 245.00 | 245.85 | 228.46 | 133,196 |
| 2022-06-16 | 248.00 | 250.50 | 243.50 | 244.00 | 226.74 | 68,193 |
| 2022-06-15 | 259.25 | 259.25 | 248.00 | 255.00 | 236.96 | 161,007 |
| 2022-06-14 | 250.00 | 253.00 | 247.00 | 252.60 | 234.73 | 82,449 |
| 2022-06-13 | 254.00 | 254.00 | 241.10 | 252.90 | 235.01 | 113,712 |
| 2022-06-10 | 253.00 | 255.00 | 244.20 | 254.15 | 236.17 | 174,725 |
| 2022-06-09 | 258.00 | 258.00 | 248.25 | 252.05 | 234.22 | 233,029 |
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.