Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3,750.00 | 3,890.00 | 3,720.00 | 3,765.00 | 3,765.00 | 411,920 |
| 2026-07-22 | 3,605.00 | 3,872.50 | 3,605.00 | 3,810.00 | 3,810.00 | 277,727 |
| 2026-07-21 | 3,560.00 | 3,650.00 | 3,560.00 | 3,605.00 | 3,605.00 | 179,921 |
| 2026-07-20 | 3,550.00 | 3,600.00 | 3,480.00 | 3,572.50 | 3,572.50 | 230,270 |
| 2026-07-17 | 3,550.00 | 3,565.00 | 3,480.00 | 3,522.50 | 3,522.50 | 165,335 |
| 2026-07-16 | 3,650.00 | 3,650.00 | 3,532.50 | 3,557.50 | 3,557.50 | 89,913 |
| 2026-07-15 | 3,535.00 | 3,640.00 | 3,490.00 | 3,612.50 | 3,612.50 | 106,114 |
| 2026-07-14 | 3,575.00 | 3,580.00 | 3,465.00 | 3,532.50 | 3,532.50 | 201,745 |
| 2026-07-13 | 3,565.00 | 3,600.00 | 3,480.00 | 3,497.50 | 3,497.50 | 186,716 |
| 2026-07-10 | 3,510.00 | 3,602.50 | 3,470.00 | 3,582.50 | 3,582.50 | 220,199 |
| 2026-07-09 | 3,497.50 | 3,497.50 | 3,497.50 | 3,497.50 | 3,497.50 | 0 |
| 2026-07-08 | 3,575.00 | 3,575.00 | 3,467.50 | 3,497.50 | 3,497.50 | 421,868 |
| 2026-07-07 | 3,685.00 | 3,720.00 | 3,527.50 | 3,540.00 | 3,540.00 | 706,166 |
| 2026-07-06 | 3,670.00 | 3,797.50 | 3,590.00 | 3,687.50 | 3,687.50 | 944,791 |
| 2026-07-03 | 3,720.00 | 3,750.00 | 3,615.00 | 3,672.50 | 3,672.50 | 153,088 |
| 2026-07-02 | 3,597.50 | 3,720.00 | 3,572.50 | 3,685.00 | 3,685.00 | 379,719 |
| 2026-07-01 | 3,545.00 | 3,672.50 | 3,465.00 | 3,537.50 | 3,537.50 | 277,395 |
| 2026-06-30 | 3,600.00 | 3,655.00 | 3,547.50 | 3,607.50 | 3,607.50 | 152,049 |
| 2026-06-29 | 3,555.00 | 3,670.00 | 3,552.50 | 3,610.00 | 3,610.00 | 346,467 |
| 2026-06-26 | 3,560.00 | 3,705.00 | 3,527.50 | 3,555.00 | 3,555.00 | 133,453 |
| 2026-06-25 | 3,510.00 | 3,585.00 | 3,480.00 | 3,547.50 | 3,547.50 | 141,488 |
| 2026-06-24 | 3,800.00 | 3,810.00 | 3,505.00 | 3,577.50 | 3,577.50 | 657,945 |
| 2026-06-23 | 3,650.00 | 3,810.00 | 3,580.00 | 3,790.00 | 3,790.00 | 365,205 |
| 2026-06-22 | 3,600.00 | 3,647.50 | 3,557.50 | 3,627.50 | 3,627.50 | 166,923 |
| 2026-06-19 | 3,690.00 | 3,690.00 | 3,420.00 | 3,552.50 | 3,552.50 | 95,852 |
| 2026-06-18 | 3,600.00 | 3,700.00 | 3,527.50 | 3,582.50 | 3,582.50 | 351,586 |
| 2026-06-17 | 3,647.50 | 3,700.00 | 3,540.00 | 3,575.00 | 3,575.00 | 148,966 |
| 2026-06-16 | 3,682.50 | 3,860.00 | 3,550.00 | 3,607.50 | 3,607.50 | 287,884 |
| 2026-06-15 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | 0 |
| 2026-06-12 | 3,750.00 | 3,825.00 | 3,700.00 | 3,737.50 | 3,737.50 | 300,694 |
| 2026-06-11 | 3,500.00 | 3,782.50 | 3,445.00 | 3,750.00 | 3,750.00 | 506,975 |
| 2026-06-10 | 3,535.00 | 3,550.00 | 3,405.00 | 3,422.50 | 3,422.50 | 170,125 |
| 2026-06-09 | 3,387.50 | 3,560.00 | 3,362.50 | 3,522.50 | 3,522.50 | 308,498 |
| 2026-06-08 | 3,360.00 | 3,420.00 | 3,307.50 | 3,337.50 | 3,337.50 | 164,374 |
| 2026-06-05 | 3,520.00 | 3,520.00 | 3,312.50 | 3,347.50 | 3,347.50 | 148,569 |
| 2026-06-04 | 3,470.00 | 3,600.00 | 3,415.00 | 3,457.50 | 3,457.50 | 288,957 |
| 2026-06-03 | 3,522.50 | 3,522.50 | 3,400.00 | 3,452.50 | 3,452.50 | 219,254 |
| 2026-06-02 | 3,662.50 | 3,662.50 | 3,490.00 | 3,505.00 | 3,505.00 | 341,749 |
| 2026-06-01 | 3,580.00 | 3,772.50 | 3,532.50 | 3,662.50 | 3,662.50 | 391,836 |
| 2026-05-29 | 3,505.00 | 3,620.00 | 3,482.50 | 3,592.50 | 3,592.50 | 466,091 |
| 2026-05-28 | 3,570.00 | 3,620.00 | 3,477.50 | 3,505.00 | 3,505.00 | 520,850 |
| 2026-05-27 | 3,420.00 | 3,612.50 | 3,400.00 | 3,570.00 | 3,570.00 | 1,315,527 |
| 2026-05-26 | 3,300.00 | 3,425.00 | 3,282.50 | 3,417.50 | 3,417.50 | 392,992 |
| 2026-05-25 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 0 |
| 2026-05-22 | 3,297.50 | 3,347.50 | 3,265.00 | 3,277.50 | 3,277.50 | 145,352 |
| 2026-05-21 | 3,210.00 | 3,380.00 | 3,127.50 | 3,350.00 | 3,350.00 | 699,981 |
| 2026-05-20 | 3,095.00 | 3,210.00 | 3,095.00 | 3,207.50 | 3,207.50 | 411,840 |
| 2026-05-19 | 3,245.00 | 3,245.00 | 3,120.00 | 3,130.00 | 3,130.00 | 363,922 |
| 2026-05-18 | 3,105.00 | 3,247.50 | 3,060.00 | 3,242.50 | 3,242.50 | 164,417 |
| 2026-05-15 | 3,170.00 | 3,240.00 | 3,075.00 | 3,105.00 | 3,105.00 | 144,500 |
| 2026-05-14 | 3,115.00 | 3,220.00 | 3,050.00 | 3,162.50 | 3,162.50 | 229,484 |
| 2026-05-13 | 3,145.00 | 3,200.00 | 3,060.00 | 3,115.00 | 3,115.00 | 250,101 |
| 2026-05-12 | 3,350.00 | 3,350.00 | 3,127.50 | 3,145.00 | 3,145.00 | 414,970 |
| 2026-05-11 | 3,350.00 | 3,350.00 | 3,240.00 | 3,265.00 | 3,265.00 | 334,435 |
| 2026-05-08 | 3,375.00 | 3,375.00 | 3,210.00 | 3,270.00 | 3,270.00 | 500,891 |
| 2026-05-07 | 3,590.00 | 3,590.00 | 3,312.50 | 3,322.50 | 3,322.50 | 366,254 |
| 2026-05-06 | 3,350.00 | 3,545.00 | 3,315.00 | 3,475.00 | 3,475.00 | 422,778 |
| 2026-05-05 | 3,170.00 | 3,345.00 | 3,160.00 | 3,335.00 | 3,335.00 | 545,794 |
| 2026-05-04 | 3,360.00 | 3,360.00 | 3,125.00 | 3,130.00 | 3,130.00 | 506,456 |
| 2026-05-01 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0 |
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.