Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 267.00 | 268.00 | 259.10 | 261.00 | 234.20 | 192,326 |
| 2021-12-09 | 276.00 | 282.00 | 260.00 | 263.80 | 236.71 | 494,895 |
| 2021-12-07 | 278.00 | 282.70 | 274.00 | 278.50 | 249.90 | 316,420 |
| 2021-12-06 | 274.00 | 275.50 | 272.00 | 273.80 | 245.68 | 228,295 |
| 2021-12-03 | 278.00 | 280.00 | 266.50 | 271.55 | 243.66 | 146,003 |
| 2021-12-02 | 273.90 | 275.75 | 263.00 | 271.25 | 243.39 | 191,677 |
| 2021-12-01 | 260.00 | 271.00 | 260.00 | 270.00 | 242.27 | 257,780 |
| 2021-11-30 | 254.70 | 259.30 | 246.00 | 256.70 | 230.34 | 277,561 |
| 2021-11-29 | 264.90 | 269.70 | 251.10 | 254.80 | 228.63 | 447,735 |
| 2021-11-26 | 265.95 | 272.90 | 254.00 | 264.90 | 237.70 | 455,816 |
| 2021-11-25 | 265.00 | 280.00 | 265.00 | 278.50 | 249.90 | 126,469 |
| 2021-11-24 | 270.00 | 273.00 | 265.00 | 267.85 | 240.34 | 325,646 |
| 2021-11-23 | 272.00 | 280.00 | 263.60 | 269.00 | 241.37 | 579,872 |
| 2021-11-19 | 296.00 | 301.50 | 281.00 | 282.40 | 253.40 | 342,266 |
| 2021-11-18 | 291.00 | 298.00 | 280.10 | 295.95 | 265.56 | 273,683 |
| 2021-11-17 | 290.00 | 290.00 | 278.50 | 288.45 | 258.83 | 294,473 |
| 2021-11-16 | 286.10 | 294.00 | 275.50 | 284.90 | 255.64 | 264,307 |
| 2021-11-15 | 309.00 | 310.00 | 281.00 | 290.85 | 260.98 | 560,510 |
| 2021-11-12 | 320.70 | 320.95 | 292.00 | 302.05 | 271.03 | 720,517 |
| 2021-11-11 | 310.00 | 321.10 | 310.00 | 316.40 | 283.91 | 369,332 |
| 2021-11-10 | 312.00 | 316.00 | 304.90 | 311.70 | 279.69 | 328,234 |
| 2021-11-09 | 312.00 | 319.00 | 305.00 | 308.00 | 276.37 | 475,750 |
| 2021-11-08 | 317.00 | 322.00 | 309.00 | 311.15 | 279.20 | 930,297 |
| 2021-11-05 | 304.00 | 315.00 | 298.00 | 310.05 | 278.21 | 296,000 |
| 2021-11-04 | 305.00 | 306.80 | 295.45 | 299.85 | 269.06 | 254,126 |
| 2021-11-03 | 303.00 | 308.55 | 303.00 | 304.00 | 272.78 | 174,761 |
| 2021-11-02 | 290.00 | 303.00 | 289.10 | 297.95 | 267.35 | 143,239 |
| 2021-11-01 | 271.10 | 290.50 | 271.10 | 288.85 | 259.19 | 138,023 |
| 2021-10-29 | 284.95 | 284.95 | 274.00 | 277.05 | 248.60 | 276,985 |
| 2021-10-28 | 277.00 | 285.50 | 277.00 | 280.95 | 252.10 | 160,651 |
| 2021-10-27 | 281.80 | 282.70 | 275.50 | 276.50 | 248.10 | 239,903 |
| 2021-10-26 | 280.10 | 285.50 | 280.10 | 284.15 | 254.97 | 182,893 |
| 2021-10-25 | 275.05 | 282.00 | 275.05 | 279.45 | 250.75 | 351,552 |
| 2021-10-22 | 277.70 | 281.00 | 275.00 | 279.05 | 250.39 | 149,317 |
| 2021-10-21 | 284.15 | 285.65 | 277.05 | 277.70 | 249.18 | 381,550 |
| 2021-10-20 | 281.00 | 285.75 | 276.95 | 284.20 | 255.01 | 206,384 |
| 2021-10-19 | 281.00 | 283.00 | 276.00 | 281.30 | 252.41 | 207,412 |
| 2021-10-18 | 285.00 | 288.00 | 281.00 | 281.75 | 252.82 | 215,070 |
| 2021-10-15 | 277.00 | 284.00 | 277.00 | 281.75 | 252.82 | 168,681 |
| 2021-10-14 | 270.00 | 277.40 | 269.60 | 275.90 | 247.57 | 215,001 |
← NewerPage 21 of 21 · 1,240 trading days
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.