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
2025-08-142,890.002,900.002,765.002,815.002,815.00446,013
2025-08-133,030.003,085.002,875.002,885.002,885.00470,925
2025-08-123,010.003,115.002,985.003,015.003,015.00237,063
2025-08-113,050.003,090.002,985.003,005.003,005.00348,355
2025-08-083,200.003,230.002,945.003,035.003,035.001,136,329
2025-08-073,380.003,390.003,260.003,290.003,290.00201,621
2025-08-063,270.003,365.003,215.003,340.003,340.00800,716
2025-08-053,210.003,270.003,150.003,255.003,255.00229,177
2025-08-043,175.003,265.003,100.003,190.003,190.00277,408
2025-08-013,195.003,215.003,060.003,185.003,185.00194,696
2025-07-313,150.003,230.003,105.003,175.003,175.00279,736
2025-07-303,145.003,200.003,050.003,150.003,150.00644,661
2025-07-293,130.003,200.003,075.003,145.003,145.00749,332
2025-07-283,020.003,125.003,005.003,110.003,110.00727,237
2025-07-252,980.003,065.002,970.003,010.003,010.00427,417
2025-07-242,750.002,970.002,750.002,955.002,955.00446,363
2025-07-232,700.002,815.002,670.002,805.002,805.00350,080
2025-07-222,730.002,795.002,655.002,670.002,670.00120,781
2025-07-212,745.002,850.002,720.002,740.002,740.00505,573
2025-07-182,700.002,785.002,700.002,735.002,735.00242,784
2025-07-172,685.002,740.002,680.002,700.002,700.00507,033
2025-07-162,750.002,750.002,655.002,680.002,680.00205,607
2025-07-152,780.002,805.002,695.002,755.002,755.00403,725
2025-07-142,680.002,755.002,655.002,745.002,745.00150,298
2025-07-112,690.002,745.002,630.002,700.002,700.00668,326
2025-07-102,775.002,780.002,720.002,730.002,730.00521,554
2025-07-082,775.002,905.002,740.002,880.002,880.00427,448
2025-07-072,770.002,845.002,720.002,750.002,750.00302,796
2025-07-042,870.002,880.002,760.002,820.002,820.0079,636
2025-07-032,835.002,845.002,780.002,825.002,825.00206,357
2025-07-022,780.002,850.002,760.002,785.002,785.00154,031
2025-07-012,650.002,795.002,625.002,780.002,780.00433,500
2025-06-302,740.002,770.002,630.002,650.002,650.00226,066
2025-06-272,650.002,735.002,645.002,720.002,720.00143,388
2025-06-262,675.002,760.002,645.002,685.002,685.00565,104
2025-06-252,750.002,750.002,645.002,675.002,675.00279,661
2025-06-242,695.002,800.002,665.002,780.002,780.00188,542
2025-06-232,680.002,680.002,575.002,635.002,635.00570,081
2025-06-192,620.002,775.002,620.002,770.002,770.00303,078
2025-06-182,735.002,785.002,685.002,705.002,705.00343,600
2025-06-172,730.002,745.002,640.002,665.002,665.00820,252
2025-06-132,900.002,900.002,715.002,770.002,770.00335,620
2025-06-122,900.002,965.002,860.002,945.002,945.00395,634
2025-06-112,940.002,950.002,850.002,865.002,865.00221,908
2025-06-102,900.002,965.002,850.002,930.002,930.00312,358
2025-06-092,880.002,910.002,825.002,845.002,845.00344,655
2025-06-062,895.002,935.002,835.002,880.002,880.00229,387
2025-06-052,940.003,010.002,880.002,895.002,895.00454,888
2025-06-042,990.003,025.002,935.002,990.002,990.00671,496
2025-06-032,970.003,030.002,880.003,010.003,010.00355,113
2025-06-023,045.003,055.002,940.002,970.002,970.00287,379
2025-05-303,135.003,135.003,010.003,045.003,045.00473,464
2025-05-293,100.003,140.003,010.003,120.003,120.00875,878
2025-05-283,170.003,185.003,040.003,080.003,080.001,066,645
2025-05-273,270.003,270.003,175.003,240.003,240.00606,247
2025-05-263,195.003,500.003,190.003,295.003,295.00651,064
2025-05-233,020.003,220.003,000.003,195.003,195.00442,191
2025-05-223,025.003,125.002,965.003,095.003,095.00744,807
2025-05-213,125.003,180.003,005.003,025.003,025.001,350,546
2025-05-203,010.003,120.003,010.003,070.003,070.001,290,232
← NewerPage 6 of 21 · 1,238 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.