Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3,590.00 | 3,630.00 | 3,422.50 | 3,487.50 | 3,487.50 | 668,820 |
| 2026-01-29 | 3,600.00 | 3,650.00 | 3,497.50 | 3,522.50 | 3,522.50 | 504,101 |
| 2026-01-28 | 3,740.00 | 3,800.00 | 3,590.00 | 3,592.50 | 3,592.50 | 636,267 |
| 2026-01-27 | 3,615.00 | 3,737.50 | 3,605.00 | 3,692.50 | 3,692.50 | 436,993 |
| 2026-01-26 | 3,550.00 | 3,720.00 | 3,550.00 | 3,620.00 | 3,620.00 | 411,439 |
| 2026-01-23 | 3,590.00 | 3,657.50 | 3,552.50 | 3,592.50 | 3,592.50 | 851,117 |
| 2026-01-22 | 3,690.00 | 3,740.00 | 3,540.00 | 3,552.50 | 3,552.50 | 816,838 |
| 2026-01-21 | 3,495.00 | 3,655.00 | 3,460.00 | 3,642.50 | 3,642.50 | 629,185 |
| 2026-01-20 | 3,475.00 | 3,570.00 | 3,395.00 | 3,497.50 | 3,497.50 | 416,188 |
| 2026-01-19 | 3,555.00 | 3,605.00 | 3,422.50 | 3,477.50 | 3,477.50 | 112,616 |
| 2026-01-16 | 3,650.00 | 3,650.00 | 3,507.50 | 3,542.50 | 3,542.50 | 172,934 |
| 2026-01-15 | 3,560.00 | 3,660.00 | 3,510.00 | 3,530.00 | 3,530.00 | 363,292 |
| 2026-01-14 | 3,800.00 | 3,827.50 | 3,582.50 | 3,595.00 | 3,595.00 | 535,111 |
| 2026-01-13 | 3,850.00 | 3,860.00 | 3,680.00 | 3,710.00 | 3,710.00 | 377,839 |
| 2026-01-12 | 3,810.00 | 3,880.00 | 3,700.00 | 3,852.50 | 3,852.50 | 311,815 |
| 2026-01-09 | 3,810.00 | 3,920.00 | 3,755.00 | 3,805.00 | 3,805.00 | 243,798 |
| 2026-01-08 | 3,750.00 | 3,812.50 | 3,630.00 | 3,810.00 | 3,810.00 | 299,235 |
| 2026-01-07 | 3,910.00 | 3,910.00 | 3,700.00 | 3,735.00 | 3,735.00 | 479,779 |
| 2026-01-06 | 4,005.00 | 4,080.00 | 3,912.50 | 3,920.00 | 3,920.00 | 559,203 |
| 2026-01-05 | 4,002.50 | 4,050.00 | 3,840.00 | 4,017.50 | 4,017.50 | 426,124 |
| 2026-01-02 | 3,945.00 | 4,032.50 | 3,895.00 | 3,997.50 | 3,997.50 | 324,865 |
| 2026-01-01 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0 |
| 2025-12-31 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0 |
| 2025-12-30 | 4,000.00 | 4,067.50 | 3,850.00 | 3,885.00 | 3,885.00 | 229,359 |
| 2025-12-29 | 4,000.00 | 4,100.00 | 3,905.00 | 3,945.00 | 3,945.00 | 558,094 |
| 2025-12-26 | 3,945.00 | 4,090.00 | 3,860.00 | 3,980.00 | 3,980.00 | 408,030 |
| 2025-12-25 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0 |
| 2025-12-24 | 3,935.00 | 3,995.00 | 3,855.00 | 3,945.00 | 3,945.00 | 21,819 |
| 2025-12-23 | 3,935.00 | 4,030.00 | 3,882.50 | 3,935.00 | 3,935.00 | 435,689 |
| 2025-12-22 | 3,970.00 | 4,000.00 | 3,920.00 | 3,935.00 | 3,935.00 | 344,944 |
| 2025-12-19 | 4,030.00 | 4,130.00 | 3,840.00 | 3,940.00 | 3,940.00 | 384,639 |
| 2025-12-18 | 3,845.00 | 4,055.00 | 3,800.00 | 4,040.00 | 4,040.00 | 807,902 |
| 2025-12-17 | 3,820.00 | 3,950.00 | 3,752.50 | 3,815.00 | 3,815.00 | 436,476 |
| 2025-12-16 | 3,900.00 | 3,980.00 | 3,770.00 | 3,822.50 | 3,822.50 | 258,353 |
| 2025-12-15 | 3,870.00 | 3,945.00 | 3,750.00 | 3,895.00 | 3,895.00 | 664,057 |
| 2025-12-12 | 3,880.00 | 3,952.50 | 3,777.50 | 3,870.00 | 3,870.00 | 351,365 |
| 2025-12-11 | 3,840.00 | 3,900.00 | 3,752.50 | 3,877.50 | 3,877.50 | 270,749 |
| 2025-12-10 | 3,750.00 | 3,865.00 | 3,605.00 | 3,840.00 | 3,840.00 | 901,344 |
| 2025-12-09 | 3,740.00 | 3,780.00 | 3,650.00 | 3,710.00 | 3,710.00 | 465,889 |
| 2025-12-08 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0 |
| 2025-12-05 | 3,850.00 | 3,925.00 | 3,682.50 | 3,720.00 | 3,720.00 | 725,320 |
| 2025-12-04 | 3,900.00 | 4,000.00 | 3,765.00 | 3,800.00 | 3,800.00 | 664,051 |
| 2025-12-03 | 3,812.50 | 3,907.50 | 3,780.00 | 3,852.50 | 3,852.50 | 340,614 |
| 2025-12-02 | 3,780.00 | 3,850.00 | 3,760.00 | 3,810.00 | 3,810.00 | 637,398 |
| 2025-12-01 | 3,800.00 | 3,837.50 | 3,692.50 | 3,780.00 | 3,780.00 | 387,660 |
| 2025-11-28 | 3,710.00 | 3,865.00 | 3,640.00 | 3,750.00 | 3,750.00 | 1,785,573 |
| 2025-11-27 | 3,740.00 | 3,775.00 | 3,740.00 | 3,757.50 | 3,757.50 | 476,760 |
| 2025-11-26 | 3,500.00 | 3,700.00 | 3,410.00 | 3,670.00 | 3,670.00 | 521,755 |
| 2025-11-25 | 3,350.00 | 3,490.00 | 3,275.00 | 3,480.00 | 3,480.00 | 878,900 |
| 2025-11-24 | 3,347.50 | 3,347.50 | 3,347.50 | 3,347.50 | 3,347.50 | 0 |
| 2025-11-21 | 3,447.50 | 3,450.00 | 3,245.00 | 3,347.50 | 3,347.50 | 105,033 |
| 2025-11-20 | 3,390.00 | 3,565.00 | 3,350.00 | 3,385.00 | 3,385.00 | 999,450 |
| 2025-11-19 | 3,500.00 | 3,550.00 | 3,382.50 | 3,397.50 | 3,397.50 | 532,255 |
| 2025-11-18 | 3,575.00 | 3,575.00 | 3,300.00 | 3,487.50 | 3,487.50 | 1,010,502 |
| 2025-11-17 | 3,560.00 | 3,692.50 | 3,507.50 | 3,530.00 | 3,530.00 | 1,059,500 |
| 2025-11-14 | 3,422.50 | 3,575.00 | 3,340.00 | 3,562.50 | 3,562.50 | 921,658 |
| 2025-11-13 | 3,520.00 | 3,562.50 | 3,360.00 | 3,395.00 | 3,395.00 | 791,199 |
| 2025-11-12 | 3,400.00 | 3,545.00 | 3,382.50 | 3,492.50 | 3,492.50 | 2,249,107 |
| 2025-11-11 | 3,350.00 | 3,500.00 | 3,300.00 | 3,372.50 | 3,372.50 | 622,695 |
| 2025-11-10 | 3,200.00 | 3,350.00 | 3,160.00 | 3,345.00 | 3,345.00 | 983,456 |
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.