Loma Negra Compania Industrial Argentina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,260.00 | 3,300.00 | 3,195.00 | 3,257.50 | 3,257.50 | 255,399 |
| 2026-10-15 | 3,215.00 | 3,282.50 | 3,100.00 | 3,257.50 | 3,257.50 | 335,568 |
| 2026-10-14 | 3,257.50 | 3,260.00 | 3,170.00 | 3,215.00 | 3,215.00 | 422,043 |
| 2026-10-13 | 3,265.00 | 3,280.00 | 3,140.00 | 3,222.50 | 3,222.50 | 450,115 |
| 2026-10-09 | 3,210.00 | 3,280.00 | 3,172.50 | 3,257.50 | 3,257.50 | 220,191 |
| 2026-10-08 | 3,000.00 | 3,230.00 | 3,000.00 | 3,220.00 | 3,220.00 | 403,220 |
| 2026-10-07 | 3,125.00 | 3,140.00 | 3,025.00 | 3,067.50 | 3,067.50 | 124,492 |
| 2026-10-06 | 3,140.00 | 3,190.00 | 3,090.00 | 3,135.00 | 3,135.00 | 216,600 |
| 2026-10-05 | 2,980.00 | 3,150.00 | 2,960.00 | 3,127.50 | 3,127.50 | 300,189 |
| 2026-10-02 | 2,932.50 | 3,007.50 | 2,917.50 | 2,980.00 | 2,980.00 | 103,432 |
| 2026-10-01 | 2,922.50 | 2,985.00 | 2,837.50 | 2,925.00 | 2,925.00 | 99,329 |
| 2026-09-30 | 2,997.50 | 3,030.00 | 2,910.00 | 2,960.00 | 2,960.00 | 515,986 |
| 2026-09-29 | 2,910.00 | 3,017.50 | 2,895.00 | 2,947.50 | 2,947.50 | 350,433 |
| 2026-09-28 | 3,012.50 | 3,040.00 | 2,965.00 | 3,005.00 | 3,005.00 | 269,894 |
| 2026-09-25 | 3,020.00 | 3,065.00 | 2,990.00 | 3,012.50 | 3,012.50 | 152,106 |
| 2026-09-24 | 3,050.00 | 3,092.50 | 2,992.50 | 2,995.00 | 2,995.00 | 101,710 |
| 2026-09-23 | 3,097.50 | 3,102.50 | 3,000.00 | 3,057.50 | 3,057.50 | 93,425 |
| 2026-09-22 | 3,097.50 | 3,100.00 | 3,012.50 | 3,065.00 | 3,065.00 | 83,874 |
| 2026-09-21 | 3,132.50 | 3,132.50 | 3,020.00 | 3,080.00 | 3,080.00 | 180,797 |
| 2026-09-18 | 3,090.00 | 3,090.00 | 2,992.50 | 3,045.00 | 3,045.00 | 137,651 |
| 2026-09-17 | 3,090.00 | 3,140.00 | 3,042.50 | 3,062.50 | 3,062.50 | 343,644 |
| 2026-09-16 | 3,000.00 | 3,085.00 | 3,000.00 | 3,050.00 | 3,050.00 | 164,244 |
| 2026-09-15 | 3,065.00 | 3,125.00 | 3,012.50 | 3,080.00 | 3,080.00 | 172,198 |
| 2026-09-14 | 3,120.00 | 3,120.00 | 3,027.50 | 3,050.00 | 3,050.00 | 241,633 |
| 2026-09-11 | 3,227.50 | 3,237.50 | 3,070.00 | 3,120.00 | 3,120.00 | 151,574 |
| 2026-09-10 | 3,217.50 | 3,260.00 | 3,180.00 | 3,212.50 | 3,212.50 | 173,620 |
| 2026-09-09 | 3,237.50 | 3,255.00 | 3,165.00 | 3,235.00 | 3,235.00 | 209,161 |
| 2026-09-08 | 3,297.50 | 3,322.50 | 3,210.00 | 3,217.50 | 3,217.50 | 153,164 |
| 2026-09-07 | 3,255.00 | 3,352.50 | 3,160.00 | 3,295.00 | 3,295.00 | 111,871 |
| 2026-09-04 | 3,230.00 | 3,285.00 | 3,180.00 | 3,255.00 | 3,255.00 | 142,676 |
| 2026-09-03 | 3,307.50 | 3,382.50 | 3,175.00 | 3,230.00 | 3,230.00 | 358,871 |
| 2026-09-02 | 3,227.50 | 3,320.00 | 3,195.00 | 3,305.00 | 3,305.00 | 163,389 |
| 2026-09-01 | 3,235.00 | 3,305.00 | 3,200.00 | 3,235.00 | 3,235.00 | 239,853 |
| 2026-08-31 | 3,112.50 | 3,260.00 | 3,112.50 | 3,235.00 | 3,235.00 | 359,004 |
| 2026-08-28 | 3,100.00 | 3,150.00 | 3,082.50 | 3,140.00 | 3,140.00 | 398,368 |
| 2026-08-27 | 3,137.50 | 3,137.50 | 3,050.00 | 3,102.50 | 3,102.50 | 352,533 |
| 2026-08-26 | 3,150.00 | 3,177.50 | 3,067.50 | 3,125.00 | 3,125.00 | 413,845 |
| 2026-08-25 | 3,087.50 | 3,127.50 | 3,022.50 | 3,120.00 | 3,120.00 | 325,040 |
| 2026-08-24 | 2,965.00 | 3,107.50 | 2,910.00 | 3,087.50 | 3,087.50 | 235,604 |
| 2026-08-21 | 3,000.00 | 3,017.50 | 2,905.00 | 2,965.00 | 2,965.00 | 233,702 |
| 2026-08-20 | 2,970.00 | 3,000.00 | 2,920.00 | 2,947.50 | 2,947.50 | 197,025 |
| 2026-08-19 | 2,905.00 | 2,992.50 | 2,905.00 | 2,955.00 | 2,955.00 | 437,669 |
| 2026-08-18 | 2,962.50 | 2,962.50 | 2,867.50 | 2,902.50 | 2,902.50 | 557,867 |
| 2026-08-17 | 2,957.50 | 2,957.50 | 2,957.50 | 2,957.50 | 2,957.50 | 0 |
| 2026-08-14 | 3,000.00 | 3,075.00 | 2,907.50 | 2,957.50 | 2,957.50 | 736,425 |
| 2026-08-13 | 3,060.00 | 3,110.00 | 2,972.50 | 2,980.00 | 2,980.00 | 653,520 |
| 2026-08-12 | 3,145.00 | 3,205.00 | 3,055.00 | 3,062.50 | 3,062.50 | 488,909 |
| 2026-08-11 | 3,300.00 | 3,320.00 | 3,112.50 | 3,127.50 | 3,127.50 | 482,293 |
| 2026-08-10 | 3,282.50 | 3,315.00 | 3,202.50 | 3,260.00 | 3,260.00 | 463,436 |
| 2026-08-07 | 3,392.50 | 3,485.00 | 3,215.00 | 3,265.00 | 3,265.00 | 720,648 |
| 2026-08-06 | 3,500.00 | 3,520.00 | 3,375.00 | 3,380.00 | 3,380.00 | 477,433 |
| 2026-08-05 | 3,485.00 | 3,530.00 | 3,437.50 | 3,497.50 | 3,497.50 | 94,095 |
| 2026-08-04 | 3,500.00 | 3,655.00 | 3,452.50 | 3,477.50 | 3,477.50 | 331,039 |
| 2026-08-03 | 3,635.00 | 3,660.00 | 3,537.50 | 3,587.50 | 3,587.50 | 207,828 |
| 2026-07-31 | 3,690.00 | 3,760.00 | 3,610.00 | 3,620.00 | 3,620.00 | 193,930 |
| 2026-07-30 | 3,677.50 | 3,745.00 | 3,620.00 | 3,685.00 | 3,685.00 | 296,425 |
| 2026-07-29 | 3,650.00 | 3,717.50 | 3,590.00 | 3,672.50 | 3,672.50 | 106,604 |
| 2026-07-28 | 3,700.00 | 3,750.00 | 3,597.50 | 3,645.00 | 3,645.00 | 203,673 |
| 2026-07-27 | 3,600.00 | 3,740.00 | 3,600.00 | 3,707.50 | 3,707.50 | 156,006 |
| 2026-07-24 | 3,765.00 | 3,775.00 | 3,602.50 | 3,610.00 | 3,610.00 | 332,361 |
Page 1 of 21 · 1,237 trading daysOlder →
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.