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
2025-11-073,295.003,360.003,117.503,200.003,200.001,369,520
2025-11-063,415.003,500.003,212.503,282.503,282.50413,178
2025-11-053,250.003,427.503,227.503,415.003,415.001,899,834
2025-11-043,200.003,310.003,120.003,255.003,255.001,115,152
2025-11-033,350.003,572.503,162.503,260.003,260.001,644,326
2025-10-313,140.003,335.003,097.503,322.503,322.502,207,395
2025-10-303,200.003,200.003,000.003,095.003,095.001,318,577
2025-10-293,050.003,215.003,050.003,167.503,167.501,382,150
2025-10-283,000.003,212.502,990.003,112.503,112.501,526,355
2025-10-272,760.003,175.002,647.503,015.003,015.001,886,523
2025-10-242,530.002,620.002,469.002,505.002,505.00567,272
2025-10-232,471.002,617.502,470.002,527.502,527.50944,666
2025-10-222,460.002,537.502,414.002,479.002,479.00605,823
2025-10-212,355.002,525.002,350.002,460.002,460.00320,317
2025-10-202,405.002,500.002,359.002,387.002,387.00265,335
2025-10-172,331.002,417.002,297.002,402.002,402.00190,140
2025-10-162,400.002,400.002,282.002,332.002,332.00131,426
2025-10-152,300.002,396.002,272.002,321.002,321.00280,943
2025-10-142,500.002,500.002,278.002,310.002,310.00498,738
2025-10-132,366.002,450.002,356.002,398.002,398.00265,757
2025-10-102,456.002,456.002,456.002,456.002,456.000
2025-10-092,400.002,542.502,400.002,456.002,456.00699,938
2025-10-082,360.002,414.002,321.002,403.002,403.00259,394
2025-10-072,315.002,383.002,284.002,336.002,336.00342,906
2025-10-062,277.002,308.002,227.002,302.002,302.00567,410
2025-10-032,340.002,371.002,244.002,273.002,273.00216,704
2025-10-022,283.002,317.002,206.002,307.002,307.00379,970
2025-10-012,260.002,350.002,220.002,227.002,227.00263,824
2025-09-302,230.002,270.002,190.002,255.002,255.00465,924
2025-09-292,250.002,269.002,220.002,251.002,251.00176,427
2025-09-262,190.002,260.002,188.002,243.002,243.00344,666
2025-09-252,226.002,251.002,122.002,192.002,192.00835,630
2025-09-242,255.002,308.002,203.002,227.002,227.001,376,168
2025-09-232,367.002,367.002,180.002,242.002,242.001,234,106
2025-09-222,260.002,429.002,250.002,344.002,344.00607,895
2025-09-192,215.002,270.002,189.002,229.002,229.001,077,760
2025-09-182,230.002,239.002,170.002,211.002,211.00856,848
2025-09-172,260.002,302.002,215.002,220.002,220.00366,076
2025-09-162,300.002,340.002,225.002,253.002,253.00398,385
2025-09-152,239.002,289.002,193.002,243.002,243.00630,152
2025-09-122,300.002,306.002,199.002,240.002,240.00224,512
2025-09-112,315.002,351.002,262.002,277.002,277.00461,735
2025-09-102,300.002,375.002,296.002,311.002,311.00677,285
2025-09-092,295.002,377.002,258.002,286.002,286.00527,927
2025-09-082,320.002,469.002,150.002,293.002,293.00549,517
2025-09-052,550.002,565.002,450.002,490.002,490.00635,122
2025-09-042,520.002,555.002,455.002,510.002,510.00811,616
2025-09-032,570.002,575.002,480.002,495.002,495.00483,115
2025-09-022,530.002,550.002,415.002,540.002,540.00858,855
2025-09-012,540.002,560.002,360.002,445.002,445.00191,036
2025-08-292,520.002,540.002,455.002,530.002,530.00146,226
2025-08-282,600.002,605.002,500.002,505.002,505.00895,674
2025-08-272,775.002,775.002,535.002,550.002,550.00703,063
2025-08-262,685.002,745.002,640.002,700.002,700.001,557,314
2025-08-252,700.002,740.002,620.002,690.002,690.001,509,255
2025-08-222,765.002,820.002,690.002,705.002,705.00589,436
2025-08-212,700.002,760.002,650.002,720.002,720.00135,822
2025-08-202,635.002,720.002,630.002,665.002,665.00205,377
2025-08-192,760.002,780.002,630.002,635.002,635.00444,997
2025-08-182,835.002,835.002,710.002,740.002,740.00363,804
← NewerPage 5 of 21 · 1,235 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.