Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 227.00 | 227.00 | 219.45 | 224.20 | 201.18 | 249,866 |
| 2022-03-09 | 211.70 | 222.65 | 210.00 | 221.10 | 198.39 | 533,811 |
| 2022-03-08 | 210.00 | 218.00 | 210.00 | 212.00 | 190.23 | 262,553 |
| 2022-03-07 | 220.00 | 224.95 | 210.00 | 213.40 | 191.48 | 481,572 |
| 2022-03-04 | 226.00 | 227.00 | 213.30 | 217.60 | 195.25 | 578,183 |
| 2022-03-03 | 235.00 | 237.75 | 216.50 | 224.55 | 201.49 | 615,908 |
| 2022-03-02 | 236.00 | 237.00 | 225.75 | 230.35 | 206.69 | 392,596 |
| 2022-02-25 | 254.00 | 254.00 | 237.00 | 238.95 | 214.41 | 299,809 |
| 2022-02-24 | 259.70 | 259.70 | 240.00 | 250.95 | 225.18 | 472,804 |
| 2022-02-23 | 265.00 | 268.90 | 259.80 | 261.65 | 234.78 | 671,655 |
| 2022-02-22 | 270.00 | 270.00 | 263.80 | 264.75 | 237.56 | 196,747 |
| 2022-02-21 | 270.00 | 272.00 | 266.50 | 270.50 | 242.72 | 14,407 |
| 2022-02-18 | 275.00 | 280.00 | 265.50 | 266.80 | 239.40 | 184,850 |
| 2022-02-17 | 274.85 | 280.00 | 274.00 | 275.05 | 246.80 | 1,578,627 |
| 2022-02-16 | 277.95 | 283.00 | 274.00 | 274.85 | 246.62 | 126,420 |
| 2022-02-15 | 274.00 | 280.00 | 268.00 | 274.35 | 246.18 | 97,091 |
| 2022-02-14 | 271.00 | 274.00 | 266.00 | 272.95 | 244.92 | 60,100 |
| 2022-02-11 | 272.00 | 277.85 | 266.80 | 270.90 | 243.08 | 113,585 |
| 2022-02-10 | 271.80 | 271.80 | 266.00 | 269.85 | 242.14 | 68,307 |
| 2022-02-09 | 268.10 | 270.90 | 266.00 | 268.75 | 241.15 | 92,908 |
| 2022-02-08 | 264.00 | 271.00 | 264.00 | 267.55 | 240.07 | 105,004 |
| 2022-02-07 | 269.50 | 275.00 | 263.00 | 268.70 | 241.11 | 95,803 |
| 2022-02-04 | 271.90 | 272.00 | 265.50 | 269.00 | 241.37 | 97,798 |
| 2022-02-03 | 279.00 | 279.00 | 269.75 | 271.95 | 244.02 | 113,470 |
| 2022-02-02 | 283.00 | 284.00 | 276.00 | 276.55 | 248.15 | 193,841 |
| 2022-02-01 | 279.00 | 285.50 | 269.20 | 282.10 | 253.13 | 137,054 |
| 2022-01-31 | 268.00 | 279.50 | 267.00 | 279.05 | 250.39 | 87,083 |
| 2022-01-28 | 272.00 | 277.00 | 259.50 | 266.95 | 239.54 | 195,057 |
| 2022-01-27 | 260.00 | 270.50 | 260.00 | 264.25 | 237.11 | 114,885 |
| 2022-01-26 | 264.00 | 271.90 | 260.50 | 266.05 | 238.73 | 110,471 |
| 2022-01-25 | 261.00 | 271.00 | 251.40 | 266.30 | 238.95 | 82,399 |
| 2022-01-24 | 256.00 | 260.50 | 240.00 | 257.10 | 230.70 | 124,995 |
| 2022-01-21 | 268.40 | 268.50 | 259.00 | 260.95 | 234.15 | 220,857 |
| 2022-01-20 | 265.00 | 270.00 | 263.50 | 267.20 | 239.76 | 118,220 |
| 2022-01-19 | 272.00 | 272.00 | 260.20 | 264.00 | 236.89 | 200,760 |
| 2022-01-18 | 265.40 | 273.50 | 264.00 | 266.80 | 239.40 | 170,736 |
| 2022-01-17 | 263.00 | 277.70 | 263.00 | 277.30 | 248.82 | 69,067 |
| 2022-01-14 | 274.50 | 274.50 | 264.00 | 268.40 | 240.84 | 135,997 |
| 2022-01-13 | 271.00 | 275.00 | 267.00 | 268.75 | 241.15 | 192,344 |
| 2022-01-12 | 275.00 | 275.00 | 268.00 | 270.50 | 242.72 | 141,816 |
| 2022-01-11 | 272.50 | 275.00 | 270.50 | 270.60 | 242.81 | 159,985 |
| 2022-01-10 | 274.60 | 277.50 | 269.50 | 270.55 | 242.77 | 175,692 |
| 2022-01-07 | 274.00 | 276.00 | 268.20 | 274.60 | 246.40 | 102,903 |
| 2022-01-06 | 272.00 | 276.00 | 263.05 | 273.50 | 245.41 | 122,602 |
| 2022-01-05 | 265.50 | 276.50 | 260.00 | 273.00 | 244.96 | 112,331 |
| 2022-01-04 | 272.00 | 279.50 | 269.00 | 270.70 | 242.90 | 318,107 |
| 2022-01-03 | 272.20 | 276.80 | 268.00 | 274.00 | 245.86 | 161,154 |
| 2021-12-30 | 270.00 | 274.00 | 265.00 | 272.20 | 244.25 | 248,293 |
| 2021-12-29 | 262.00 | 270.75 | 257.00 | 264.75 | 237.56 | 213,748 |
| 2021-12-28 | 262.00 | 269.20 | 262.00 | 264.70 | 237.52 | 205,134 |
| 2021-12-27 | 270.00 | 272.00 | 261.60 | 263.70 | 236.62 | 223,324 |
| 2021-12-23 | 263.00 | 269.90 | 263.00 | 267.30 | 239.85 | 173,840 |
| 2021-12-22 | 257.50 | 262.00 | 257.50 | 261.00 | 234.20 | 92,481 |
| 2021-12-21 | 250.00 | 259.80 | 250.00 | 256.10 | 229.80 | 96,058 |
| 2021-12-20 | 253.00 | 253.00 | 243.50 | 250.40 | 224.68 | 186,212 |
| 2021-12-17 | 254.00 | 256.00 | 245.10 | 254.20 | 228.09 | 109,211 |
| 2021-12-16 | 241.00 | 251.00 | 241.00 | 249.80 | 224.15 | 169,041 |
| 2021-12-15 | 248.00 | 255.00 | 237.00 | 241.20 | 216.43 | 121,206 |
| 2021-12-14 | 250.00 | 256.50 | 239.50 | 247.30 | 221.90 | 77,836 |
| 2021-12-13 | 261.00 | 263.45 | 250.00 | 253.50 | 227.47 | 269,431 |
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.