Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 257.20 | 262.00 | 252.50 | 257.45 | 239.24 | 169,831 |
| 2022-06-07 | 252.00 | 257.50 | 248.35 | 257.30 | 239.10 | 52,954 |
| 2022-06-06 | 255.50 | 256.00 | 247.75 | 251.20 | 233.43 | 58,419 |
| 2022-06-03 | 253.50 | 256.00 | 247.75 | 255.15 | 237.10 | 25,527 |
| 2022-06-02 | 245.00 | 258.00 | 241.50 | 254.60 | 236.59 | 84,702 |
| 2022-06-01 | 249.00 | 249.00 | 241.75 | 244.60 | 227.30 | 20,488 |
| 2022-05-31 | 252.00 | 252.50 | 244.95 | 248.45 | 230.87 | 92,189 |
| 2022-05-30 | 253.00 | 256.00 | 250.00 | 254.70 | 236.68 | 25,758 |
| 2022-05-27 | 250.00 | 255.00 | 248.45 | 251.50 | 233.71 | 64,135 |
| 2022-05-26 | 248.00 | 251.85 | 245.00 | 250.55 | 232.82 | 89,446 |
| 2022-05-24 | 246.00 | 248.75 | 240.05 | 246.60 | 229.15 | 48,976 |
| 2022-05-23 | 241.50 | 247.00 | 238.50 | 246.00 | 228.60 | 59,546 |
| 2022-05-20 | 242.75 | 244.75 | 236.30 | 241.50 | 224.42 | 45,412 |
| 2022-05-19 | 245.75 | 246.50 | 235.00 | 236.10 | 219.40 | 56,580 |
| 2022-05-17 | 243.00 | 251.00 | 243.00 | 246.00 | 228.60 | 210,376 |
| 2022-05-16 | 230.50 | 244.00 | 230.50 | 243.05 | 225.86 | 139,050 |
| 2022-05-13 | 222.00 | 235.00 | 219.95 | 234.00 | 217.45 | 44,070 |
| 2022-05-12 | 220.00 | 228.50 | 218.00 | 222.60 | 206.85 | 100,517 |
| 2022-05-11 | 219.50 | 225.95 | 219.50 | 224.50 | 208.62 | 95,659 |
| 2022-05-10 | 223.70 | 226.15 | 216.25 | 219.15 | 203.65 | 165,069 |
| 2022-05-09 | 225.00 | 228.95 | 222.00 | 223.70 | 207.87 | 100,860 |
| 2022-05-06 | 229.45 | 236.10 | 218.45 | 233.25 | 216.75 | 38,812 |
| 2022-05-05 | 242.00 | 242.00 | 231.50 | 235.70 | 219.03 | 99,690 |
| 2022-05-04 | 243.45 | 243.45 | 236.00 | 241.15 | 224.09 | 114,178 |
| 2022-05-03 | 236.65 | 244.20 | 235.00 | 243.65 | 226.41 | 221,145 |
| 2022-05-02 | 238.50 | 238.50 | 231.00 | 234.95 | 218.33 | 79,469 |
| 2022-04-29 | 240.70 | 249.75 | 232.00 | 235.65 | 218.98 | 123,252 |
| 2022-04-28 | 236.10 | 245.00 | 230.05 | 239.45 | 222.51 | 77,756 |
| 2022-04-27 | 241.50 | 244.75 | 236.00 | 236.10 | 219.40 | 95,752 |
| 2022-04-26 | 243.00 | 243.45 | 236.00 | 240.75 | 223.72 | 87,995 |
| 2022-04-25 | 242.55 | 247.00 | 231.00 | 246.15 | 228.74 | 123,948 |
| 2022-04-22 | 245.45 | 245.45 | 240.00 | 242.45 | 225.30 | 128,031 |
| 2022-04-21 | 251.00 | 256.00 | 248.85 | 255.85 | 229.57 | 228,624 |
| 2022-04-20 | 249.95 | 252.00 | 246.25 | 250.65 | 224.91 | 55,861 |
| 2022-04-19 | 245.00 | 250.30 | 244.00 | 249.95 | 224.28 | 135,843 |
| 2022-04-18 | 239.60 | 245.00 | 236.80 | 243.05 | 218.09 | 102,080 |
| 2022-04-13 | 233.65 | 237.00 | 227.00 | 236.60 | 212.30 | 70,384 |
| 2022-04-12 | 232.00 | 232.00 | 227.55 | 229.00 | 205.48 | 73,714 |
| 2022-04-11 | 233.90 | 233.90 | 227.00 | 231.65 | 207.86 | 61,459 |
| 2022-04-08 | 232.00 | 235.00 | 230.50 | 231.45 | 207.68 | 59,028 |
| 2022-04-07 | 228.00 | 234.00 | 222.50 | 232.20 | 208.35 | 121,371 |
| 2022-04-06 | 225.00 | 227.95 | 219.00 | 224.95 | 201.85 | 111,799 |
| 2022-04-05 | 229.00 | 231.75 | 223.40 | 226.85 | 203.55 | 149,066 |
| 2022-04-04 | 220.00 | 229.80 | 219.00 | 229.15 | 205.62 | 259,918 |
| 2022-04-01 | 219.00 | 222.25 | 214.20 | 218.15 | 195.75 | 210,786 |
| 2022-03-31 | 221.50 | 224.65 | 216.15 | 217.15 | 194.85 | 55,757 |
| 2022-03-30 | 223.00 | 228.65 | 220.00 | 221.00 | 198.30 | 67,113 |
| 2022-03-29 | 227.75 | 229.00 | 222.30 | 223.30 | 200.37 | 57,160 |
| 2022-03-28 | 229.90 | 229.90 | 223.10 | 224.00 | 201.00 | 162,224 |
| 2022-03-25 | 233.00 | 233.90 | 225.00 | 226.15 | 202.93 | 128,222 |
| 2022-03-23 | 227.10 | 230.00 | 222.95 | 223.00 | 200.10 | 209,690 |
| 2022-03-22 | 229.00 | 233.90 | 229.00 | 230.10 | 206.47 | 91,829 |
| 2022-03-21 | 234.45 | 234.45 | 228.45 | 230.00 | 206.38 | 56,037 |
| 2022-03-18 | 230.00 | 233.15 | 228.00 | 230.00 | 206.38 | 101,920 |
| 2022-03-17 | 218.00 | 230.00 | 218.00 | 229.50 | 205.93 | 89,098 |
| 2022-03-16 | 210.20 | 226.00 | 210.20 | 225.45 | 202.30 | 217,806 |
| 2022-03-15 | 210.20 | 214.05 | 208.10 | 213.00 | 191.13 | 95,798 |
| 2022-03-14 | 218.00 | 218.00 | 208.25 | 210.20 | 188.61 | 187,849 |
| 2022-03-11 | 225.00 | 226.95 | 219.00 | 221.15 | 198.44 | 137,492 |
| 2022-03-10 | 227.00 | 227.00 | 219.45 | 224.20 | 201.18 | 249,866 |
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.