Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2,500.00 | 2,500.00 | 2,400.00 | 2,435.00 | 2,435.00 | 1,457,366 |
| 2024-11-13 | 2,450.00 | 2,480.00 | 2,390.00 | 2,450.00 | 2,450.00 | 1,730,276 |
| 2024-11-12 | 2,380.00 | 2,445.00 | 2,340.00 | 2,380.00 | 2,380.00 | 939,873 |
| 2024-11-11 | 2,415.00 | 2,460.00 | 2,340.00 | 2,385.00 | 2,385.00 | 517,744 |
| 2024-11-08 | 2,470.00 | 2,500.00 | 2,350.00 | 2,405.00 | 2,405.00 | 652,592 |
| 2024-11-07 | 2,330.00 | 2,480.00 | 2,310.00 | 2,405.00 | 2,405.00 | 956,675 |
| 2024-11-06 | 2,310.00 | 2,330.00 | 2,285.00 | 2,305.00 | 2,305.00 | 697,108 |
| 2024-11-05 | 2,240.00 | 2,300.00 | 2,200.00 | 2,290.00 | 2,290.00 | 628,406 |
| 2024-11-04 | 2,200.00 | 2,225.00 | 2,150.00 | 2,220.00 | 2,220.00 | 365,452 |
| 2024-11-01 | 2,180.00 | 2,205.00 | 2,130.00 | 2,150.00 | 2,150.00 | 306,381 |
| 2024-10-31 | 2,060.00 | 2,150.00 | 2,060.00 | 2,145.00 | 2,145.00 | 284,848 |
| 2024-10-30 | 2,090.00 | 2,130.00 | 2,060.00 | 2,105.00 | 2,105.00 | 237,827 |
| 2024-10-29 | 2,120.00 | 2,130.00 | 2,080.00 | 2,095.00 | 2,095.00 | 304,736 |
| 2024-10-28 | 2,155.00 | 2,220.00 | 2,095.00 | 2,110.00 | 2,110.00 | 474,667 |
| 2024-10-25 | 2,045.00 | 2,180.00 | 2,045.00 | 2,150.00 | 2,150.00 | 768,646 |
| 2024-10-24 | 2,010.00 | 2,045.00 | 2,010.00 | 2,035.00 | 2,035.00 | 630,896 |
| 2024-10-23 | 1,940.00 | 1,990.00 | 1,910.00 | 1,980.00 | 1,980.00 | 463,827 |
| 2024-10-22 | 1,960.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,940.00 | 602,583 |
| 2024-10-21 | 1,950.00 | 1,965.00 | 1,920.00 | 1,950.00 | 1,950.00 | 416,765 |
| 2024-10-18 | 1,990.00 | 1,990.00 | 1,915.00 | 1,940.00 | 1,940.00 | 232,911 |
| 2024-10-17 | 1,965.00 | 1,985.00 | 1,935.00 | 1,955.00 | 1,955.00 | 417,152 |
| 2024-10-16 | 1,990.00 | 2,030.00 | 1,935.00 | 1,945.00 | 1,945.00 | 303,686 |
| 2024-10-15 | 2,025.00 | 2,025.00 | 1,960.00 | 1,975.00 | 1,975.00 | 652,913 |
| 2024-10-14 | 2,060.00 | 2,060.00 | 1,985.00 | 2,005.00 | 2,005.00 | 582,842 |
| 2024-10-10 | 2,050.00 | 2,090.00 | 2,020.00 | 2,055.00 | 2,055.00 | 543,534 |
| 2024-10-09 | 2,055.00 | 2,060.00 | 1,990.00 | 2,050.00 | 2,050.00 | 763,041 |
| 2024-10-08 | 2,050.00 | 2,090.00 | 2,025.00 | 2,045.00 | 2,045.00 | 496,770 |
| 2024-10-07 | 2,055.00 | 2,065.00 | 1,990.00 | 2,060.00 | 2,060.00 | 604,415 |
| 2024-10-04 | 2,035.00 | 2,045.00 | 2,005.00 | 2,020.00 | 2,020.00 | 504,908 |
| 2024-10-03 | 1,990.00 | 2,060.00 | 1,980.00 | 2,055.00 | 2,055.00 | 369,063 |
| 2024-10-02 | 2,040.00 | 2,055.00 | 1,980.00 | 1,990.00 | 1,990.00 | 176,669 |
| 2024-10-01 | 2,015.00 | 2,045.00 | 1,990.00 | 2,020.00 | 2,020.00 | 241,619 |
| 2024-09-30 | 2,050.00 | 2,050.00 | 1,980.00 | 2,015.00 | 2,015.00 | 505,382 |
| 2024-09-27 | 2,120.00 | 2,150.00 | 2,030.00 | 2,045.00 | 2,045.00 | 489,691 |
| 2024-09-26 | 2,125.00 | 2,200.00 | 2,095.00 | 2,120.00 | 2,120.00 | 323,369 |
| 2024-09-25 | 2,095.00 | 2,155.00 | 2,060.00 | 2,125.00 | 2,125.00 | 966,595 |
| 2024-09-24 | 2,090.00 | 2,130.00 | 2,065.00 | 2,085.00 | 2,085.00 | 417,229 |
| 2024-09-23 | 2,185.00 | 2,200.00 | 2,045.00 | 2,080.00 | 2,080.00 | 876,047 |
| 2024-09-20 | 2,200.00 | 2,210.00 | 2,120.00 | 2,180.00 | 2,180.00 | 375,663 |
| 2024-09-19 | 2,210.00 | 2,225.00 | 2,185.00 | 2,195.00 | 2,195.00 | 1,052,138 |
| 2024-09-18 | 2,130.00 | 2,200.00 | 2,085.00 | 2,180.00 | 2,180.00 | 1,929,450 |
| 2024-09-17 | 2,035.00 | 2,105.00 | 2,035.00 | 2,090.00 | 2,090.00 | 1,071,753 |
| 2024-09-16 | 2,050.00 | 2,070.00 | 2,025.00 | 2,045.00 | 2,045.00 | 1,047,125 |
| 2024-09-13 | 1,990.00 | 2,030.00 | 1,975.00 | 2,000.00 | 2,000.00 | 445,183 |
| 2024-09-12 | 1,890.00 | 1,990.00 | 1,865.00 | 1,980.00 | 1,980.00 | 965,412 |
| 2024-09-11 | 1,825.00 | 1,910.00 | 1,815.00 | 1,860.00 | 1,860.00 | 457,975 |
| 2024-09-10 | 1,820.00 | 1,840.00 | 1,760.00 | 1,825.00 | 1,825.00 | 326,447 |
| 2024-09-09 | 1,825.00 | 1,860.00 | 1,795.00 | 1,810.00 | 1,810.00 | 249,288 |
| 2024-09-06 | 1,910.00 | 1,910.00 | 1,800.00 | 1,825.00 | 1,825.00 | 202,299 |
| 2024-09-05 | 1,905.00 | 1,925.00 | 1,870.00 | 1,910.00 | 1,910.00 | 302,053 |
| 2024-09-04 | 1,850.00 | 1,910.00 | 1,840.00 | 1,900.00 | 1,900.00 | 394,761 |
| 2024-09-03 | 1,850.00 | 1,885.00 | 1,775.00 | 1,855.00 | 1,855.00 | 836,160 |
| 2024-09-02 | 1,845.00 | 1,895.00 | 1,830.00 | 1,870.00 | 1,870.00 | 145,807 |
| 2024-08-30 | 1,820.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,830.00 | 292,990 |
| 2024-08-29 | 1,770.00 | 1,835.00 | 1,760.00 | 1,800.00 | 1,800.00 | 314,587 |
| 2024-08-28 | 1,760.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,765.00 | 449,824 |
| 2024-08-27 | 1,790.00 | 1,830.00 | 1,770.00 | 1,785.00 | 1,785.00 | 163,753 |
| 2024-08-26 | 1,800.00 | 1,840.00 | 1,765.00 | 1,805.00 | 1,805.00 | 510,002 |
| 2024-08-23 | 1,750.00 | 1,820.00 | 1,750.00 | 1,810.00 | 1,810.00 | 129,052 |
| 2024-08-22 | 1,795.00 | 1,795.00 | 1,735.00 | 1,745.00 | 1,745.00 | 255,842 |
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.