See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← LOMA.BA stock page

Loma Negra Compania Industrial Argentina SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-05-192,885.002,965.002,855.002,955.002,955.00414,882
2025-05-162,805.002,910.002,795.002,885.002,885.00233,703
2025-05-152,810.002,875.002,740.002,855.002,855.00281,575
2025-05-142,900.002,900.002,720.002,810.002,810.00580,103
2025-05-132,790.002,895.002,715.002,855.002,855.00515,982
2025-05-122,670.002,790.002,620.002,760.002,760.00603,729
2025-05-092,650.002,710.002,570.002,660.002,660.00254,962
2025-05-082,555.002,625.002,515.002,590.002,590.00565,171
2025-05-072,750.002,750.002,565.002,580.002,580.00278,919
2025-05-062,670.002,800.002,635.002,760.002,760.00242,060
2025-05-052,670.002,710.002,585.002,665.002,665.00328,986
2025-04-302,730.002,735.002,630.002,670.002,670.00419,147
2025-04-292,770.002,830.002,710.002,720.002,720.00251,222
2025-04-282,800.002,835.002,665.002,755.002,755.00300,131
2025-04-252,800.002,840.002,715.002,775.002,775.00496,095
2025-04-242,885.002,955.002,805.002,840.002,840.00535,966
2025-04-232,550.002,795.002,550.002,750.002,750.00589,566
2025-04-222,375.002,485.002,350.002,475.002,475.00712,762
2025-04-212,555.002,555.002,285.002,330.002,330.00443,159
2025-04-162,650.002,735.002,500.002,555.002,555.00725,134
2025-04-152,800.002,850.002,600.002,695.002,695.00468,948
2025-04-143,000.003,000.002,670.002,780.002,780.00419,374
2025-04-112,485.002,695.002,485.002,670.002,670.00341,955
2025-04-102,520.002,535.002,350.002,445.002,445.00353,364
2025-04-092,400.002,540.002,105.002,515.002,515.00935,434
2025-04-082,625.002,625.002,315.002,355.002,355.00985,349
2025-04-072,500.002,675.002,400.002,460.002,460.00980,626
2025-04-042,750.002,750.002,435.002,640.002,640.00555,095
2025-04-032,900.002,900.002,750.002,805.002,805.00217,551
2025-04-012,960.002,960.002,835.002,915.002,915.00297,321
2025-03-312,830.002,940.002,735.002,920.002,920.00902,600
2025-03-282,875.002,910.002,805.002,845.002,845.00282,618
2025-03-273,005.003,015.002,840.002,875.002,875.00312,618
2025-03-263,010.003,020.002,890.002,935.002,935.00432,886
2025-03-252,910.003,070.002,910.003,025.003,025.00902,011
2025-03-212,800.002,930.002,720.002,910.002,910.00535,708
2025-03-202,890.002,895.002,790.002,810.002,810.00206,197
2025-03-192,695.002,920.002,695.002,900.002,900.00598,856
2025-03-182,700.002,710.002,625.002,670.002,670.00295,321
2025-03-172,710.002,790.002,670.002,745.002,745.00199,325
2025-03-142,540.002,705.002,540.002,690.002,690.00261,204
2025-03-132,640.002,640.002,500.002,520.002,520.00273,445
2025-03-122,600.002,685.002,570.002,625.002,625.00318,451
2025-03-112,555.002,680.002,535.002,595.002,595.00274,594
2025-03-102,615.002,615.002,500.002,540.002,540.00219,708
2025-03-072,595.002,695.002,530.002,645.002,645.00162,892
2025-03-062,650.002,690.002,560.002,595.002,595.00172,574
2025-03-052,515.002,675.002,460.002,660.002,660.00411,978
2025-02-282,575.002,615.002,500.002,515.002,515.00467,212
2025-02-272,695.002,735.002,565.002,585.002,585.00383,168
2025-02-262,700.002,740.002,635.002,690.002,690.00310,411
2025-02-252,815.002,815.002,670.002,700.002,700.00294,910
2025-02-242,770.002,830.002,730.002,815.002,815.00265,064
2025-02-212,900.002,935.002,720.002,740.002,740.00308,414
2025-02-202,855.002,900.002,810.002,865.002,865.00258,298
2025-02-192,850.002,885.002,810.002,860.002,860.00292,027
← NewerPage 7 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.