Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2025-02-122,685.002,780.002,605.002,720.002,720.00387,015
2025-02-112,830.002,850.002,650.002,685.002,685.00708,734
2025-02-102,885.002,975.002,825.002,830.002,830.00326,178
2025-02-072,935.002,995.002,830.002,885.002,885.00381,239
2025-02-062,885.002,940.002,870.002,920.002,920.00269,052
2025-02-052,970.003,010.002,855.002,880.002,880.00201,836
2025-02-042,840.002,960.002,840.002,935.002,935.00314,701
2025-02-032,840.002,840.002,690.002,820.002,820.00253,605
2025-01-313,000.003,020.002,830.002,845.002,845.00643,069
2025-01-302,860.002,970.002,850.002,950.002,950.00524,379
2025-01-292,700.002,850.002,630.002,825.002,825.00731,393
2025-01-282,660.002,775.002,590.002,650.002,650.00322,588
2025-01-272,695.002,700.002,605.002,645.002,645.00630,727
2025-01-242,725.002,780.002,600.002,745.002,745.00428,221
2025-01-232,800.002,800.002,655.002,720.002,720.00684,278
2025-01-222,750.002,835.002,705.002,805.002,805.00676,815
2025-01-212,625.002,710.002,550.002,700.002,700.00410,875
2025-01-202,500.002,675.002,500.002,570.002,570.00292,977
2025-01-172,670.002,730.002,515.002,525.002,525.00691,743
2025-01-162,775.002,805.002,655.002,660.002,660.00540,303
2025-01-152,940.003,025.002,760.002,765.002,765.00555,825
2025-01-142,800.002,915.002,800.002,860.002,860.00702,830
2025-01-133,100.003,100.002,775.002,790.002,790.001,146,845
2025-01-103,010.003,060.002,890.003,040.003,040.001,019,372
2025-01-093,050.003,050.002,915.003,000.003,000.00321,520
2025-01-083,100.003,100.002,930.003,000.003,000.00757,730
2025-01-073,075.003,150.003,020.003,080.003,080.00930,459
2025-01-063,060.003,220.003,030.003,060.003,060.001,005,064
2025-01-033,020.003,100.002,875.003,005.003,005.00781,706
2025-01-022,950.003,025.002,900.002,980.002,980.001,108,987
2024-12-303,010.003,100.002,855.002,880.002,880.00590,039
2024-12-272,950.003,000.002,870.002,985.002,985.00650,620
2024-12-262,805.002,940.002,790.002,930.002,930.00586,628
2024-12-242,800.002,860.002,795.002,805.002,805.00120,056
2024-12-232,750.002,850.002,690.002,780.002,780.00668,427
2024-12-202,660.002,770.002,560.002,750.002,750.00873,336
2024-12-192,800.002,880.002,650.002,710.002,710.00632,125
2024-12-183,025.003,030.002,795.002,805.002,805.00861,616
2024-12-172,990.003,125.002,900.002,935.002,935.00891,720
2024-12-162,880.003,035.002,830.002,990.002,990.001,195,702
2024-12-132,900.002,970.002,855.002,870.002,870.00842,241
2024-12-122,815.002,895.002,740.002,875.002,875.001,220,585
2024-12-112,630.002,800.002,535.002,780.002,780.00590,580
2024-12-102,645.002,695.002,610.002,620.002,620.00489,771
2024-12-092,640.002,700.002,520.002,645.002,645.00847,534
2024-12-062,650.002,740.002,540.002,595.002,595.00953,005
2024-12-052,745.002,745.002,585.002,660.002,660.002,259,289
2024-12-042,850.002,875.002,690.002,745.002,745.001,768,866
2024-12-032,795.002,880.002,740.002,850.002,850.001,171,901
2024-12-022,725.002,795.002,650.002,780.002,780.001,629,372
2024-11-292,650.002,685.002,520.002,665.002,665.00813,404
2024-11-282,540.002,640.002,450.002,600.002,600.00577,651
2024-11-272,635.002,665.002,485.002,535.002,535.001,187,658
2024-11-262,480.002,635.002,425.002,575.002,575.001,361,263
2024-11-252,440.002,485.002,350.002,475.002,475.001,499,196
2024-11-222,380.002,385.002,315.002,365.002,365.001,327,153
2024-11-212,500.002,525.002,375.002,410.002,410.00765,137
2024-11-202,470.002,530.002,440.002,465.002,465.001,309,449
2024-11-192,480.002,500.002,430.002,450.002,450.001,382,473
2024-11-152,435.002,450.002,330.002,375.002,375.001,045,173
← NewerPage 8 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.