Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,295.00 | 3,360.00 | 3,117.50 | 3,200.00 | 3,200.00 | 1,369,520 |
| 2025-11-06 | 3,415.00 | 3,500.00 | 3,212.50 | 3,282.50 | 3,282.50 | 413,178 |
| 2025-11-05 | 3,250.00 | 3,427.50 | 3,227.50 | 3,415.00 | 3,415.00 | 1,899,834 |
| 2025-11-04 | 3,200.00 | 3,310.00 | 3,120.00 | 3,255.00 | 3,255.00 | 1,115,152 |
| 2025-11-03 | 3,350.00 | 3,572.50 | 3,162.50 | 3,260.00 | 3,260.00 | 1,644,326 |
| 2025-10-31 | 3,140.00 | 3,335.00 | 3,097.50 | 3,322.50 | 3,322.50 | 2,207,395 |
| 2025-10-30 | 3,200.00 | 3,200.00 | 3,000.00 | 3,095.00 | 3,095.00 | 1,318,577 |
| 2025-10-29 | 3,050.00 | 3,215.00 | 3,050.00 | 3,167.50 | 3,167.50 | 1,382,150 |
| 2025-10-28 | 3,000.00 | 3,212.50 | 2,990.00 | 3,112.50 | 3,112.50 | 1,526,355 |
| 2025-10-27 | 2,760.00 | 3,175.00 | 2,647.50 | 3,015.00 | 3,015.00 | 1,886,523 |
| 2025-10-24 | 2,530.00 | 2,620.00 | 2,469.00 | 2,505.00 | 2,505.00 | 567,272 |
| 2025-10-23 | 2,471.00 | 2,617.50 | 2,470.00 | 2,527.50 | 2,527.50 | 944,666 |
| 2025-10-22 | 2,460.00 | 2,537.50 | 2,414.00 | 2,479.00 | 2,479.00 | 605,823 |
| 2025-10-21 | 2,355.00 | 2,525.00 | 2,350.00 | 2,460.00 | 2,460.00 | 320,317 |
| 2025-10-20 | 2,405.00 | 2,500.00 | 2,359.00 | 2,387.00 | 2,387.00 | 265,335 |
← NewerPage 5 of 5 · 255 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.