Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LOMA.BA stock page

Loma Negra Compania Industrial Argentina SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-013,325.003,325.003,325.003,325.003,325.000
2026-04-303,255.003,340.003,190.003,325.003,325.00298,114
2026-04-293,400.003,400.003,250.003,265.003,265.00320,855
2026-04-283,290.003,375.003,260.003,365.003,365.00285,835
2026-04-273,330.003,435.003,285.003,302.503,302.50449,372
2026-04-243,340.003,355.003,210.003,337.503,337.50525,628
2026-04-233,460.003,505.003,290.003,312.503,312.50330,356
2026-04-223,550.003,572.503,392.503,465.003,465.00214,817
2026-04-213,415.003,680.003,400.003,467.503,467.50207,734
2026-04-203,397.503,510.003,315.003,502.503,502.50275,150
2026-04-173,387.503,490.003,332.503,395.003,395.00176,592
2026-04-163,400.003,410.003,287.503,362.503,362.50107,119
2026-04-153,452.503,550.003,360.003,380.003,380.00166,281
2026-04-143,460.003,600.003,420.003,472.503,472.50404,836
2026-04-133,647.503,675.003,402.503,470.003,470.00265,460
2026-04-103,620.003,712.503,395.003,585.003,585.00479,824
2026-04-093,540.003,695.003,410.003,650.003,650.001,763,115
2026-04-083,437.503,590.003,350.003,535.003,535.00504,454
2026-04-073,432.503,525.003,322.503,435.003,435.00546,624
2026-04-063,325.003,450.003,217.503,430.003,430.00676,558
2026-04-013,280.003,357.503,172.503,325.003,325.00812,702
2026-03-313,080.003,262.503,067.503,252.503,252.50608,570
2026-03-302,900.003,115.002,900.003,080.003,080.00443,721
2026-03-273,000.003,020.002,895.002,962.502,962.50215,866
2026-03-263,120.003,187.502,957.502,982.502,982.50153,937
2026-03-253,200.003,222.503,055.003,110.003,110.00771,628
2026-03-232,955.003,160.002,880.003,152.503,152.50143,325
2026-03-202,975.003,010.002,905.002,960.002,960.00324,490
2026-03-193,000.003,012.502,915.002,977.502,977.50268,577
2026-03-182,950.003,017.502,900.002,997.502,997.50313,418
2026-03-173,000.003,000.002,872.502,945.002,945.00463,131
2026-03-162,932.502,977.502,880.002,907.502,907.50423,586
2026-03-133,015.003,015.002,880.002,930.002,930.00460,153
2026-03-123,105.003,120.002,995.003,000.003,000.00102,944
2026-03-113,100.003,175.003,020.003,082.503,082.50261,280
2026-03-102,950.003,160.002,867.503,090.003,090.00412,945
2026-03-092,887.502,972.502,825.002,942.502,942.50244,293
2026-03-062,985.002,985.002,850.002,907.502,907.50314,123
2026-03-052,920.002,975.002,862.502,902.502,902.50144,937
2026-03-043,000.003,040.002,900.002,927.502,927.50309,513
2026-03-032,945.003,010.002,852.502,947.502,947.50582,228
2026-03-022,990.003,090.002,900.002,945.002,945.00225,643
2026-02-273,060.003,150.002,965.002,992.502,992.50548,147
2026-02-263,205.003,235.003,050.003,105.003,105.00775,666
2026-02-253,180.003,260.003,075.003,187.503,187.50303,924
2026-02-243,140.003,185.003,060.003,175.003,175.00196,852
2026-02-233,290.003,417.503,060.003,092.503,092.50613,141
2026-02-203,275.003,420.003,235.003,290.003,290.00393,259
2026-02-193,290.003,375.003,160.003,287.503,287.50190,592
2026-02-183,400.003,400.003,197.503,220.003,220.00184,747
2026-02-133,330.003,460.003,250.003,320.003,320.00185,771
2026-02-123,505.003,600.003,255.003,365.003,365.00389,672
2026-02-113,502.503,582.503,400.003,512.503,512.50270,312
2026-02-103,390.003,525.003,320.003,487.503,487.50407,442
2026-02-093,327.503,430.003,245.003,375.003,375.00162,546
2026-02-063,232.503,405.003,232.503,315.003,315.00215,268
2026-02-053,160.003,297.503,110.003,227.503,227.50464,877
2026-02-043,280.003,375.003,050.003,165.003,165.00504,686
2026-02-033,345.003,420.003,227.503,265.003,265.00713,081
2026-02-023,500.003,600.003,310.003,342.503,342.50666,722
← NewerPage 3 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-01-055.9965 ARS
2022-07-0817.5948 ARS
2022-04-228.7974 ARS
2020-10-094.0267 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.