NYSE:LOMA | Historical Stock Price | Loma Negra Compania Industrial Argentina Sociedad Anonima

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.12$4.76$7.27$11.10$16.94$25.872017-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.15$6.5295,800——
2020-12-30$6.29$6.67300,100——
2020-12-29$6.26$6.64271,500——
2020-12-28$6.22$6.59216,900——
2020-12-24$6.14$6.5168,900——
2020-12-23$6.26$6.64323,900——
2020-12-22$5.97$6.33204,200——
2020-12-21$6.05$6.41173,800——
2020-12-18$6.16$6.53201,400——
2020-12-17$6.26$6.64182,600——
2020-12-16$6.11$6.48178,300——
2020-12-15$6.06$6.42323,500——
2020-12-14$5.91$6.27803,600——
2020-12-11$5.95$6.31185,100——
2020-12-10$5.91$6.27250,300——
2020-12-09$5.78$6.13459,600——
2020-12-08$5.95$6.31188,100——
2020-12-07$5.90$6.26149,400——
2020-12-04$5.95$6.31206,300——
2020-12-03$5.93$6.29293,700——
2020-12-02$5.77$6.12312,400——
2020-12-01$5.77$6.12521,100——
2020-11-30$5.49$5.821,054,200——
2020-11-27$5.78$6.131,085,500——
2020-11-25$5.65$5.991,541,500——
2020-11-24$5.80$6.153,198,600——
2020-11-23$5.18$5.49151,900——
2020-11-20$5.08$5.39150,800——
2020-11-19$5.06$5.36290,700——
2020-11-18$5.05$5.35424,500——
2020-11-17$5.33$5.65436,400——
2020-11-16$5.10$5.41265,400——
2020-11-13$4.87$5.16269,300——
2020-11-12$4.89$5.18366,700——
2020-11-11$5.15$5.46694,700——
2020-11-10$4.56$4.83676,400——
2020-11-09$4.41$4.68784,600——
2020-11-06$4.54$4.81189,400——
2020-11-05$4.57$4.85279,600——
2020-11-04$4.52$4.79187,800——
2020-11-03$4.51$4.78212,500——
2020-11-02$4.43$4.70226,100——
2020-10-30$4.28$4.54223,200——
2020-10-29$4.21$4.46135,300——
2020-10-28$4.13$4.38460,400——
2020-10-27$4.15$4.4076,300——
2020-10-26$4.31$4.5791,400——
2020-10-23$4.38$4.64195,300——
2020-10-22$4.36$4.62214,800——
2020-10-21$4.36$4.62244,500——
2020-10-20$4.53$4.80400,200——
2020-10-19$4.74$5.03784,200——
2020-10-16$4.66$4.94191,700——
2020-10-15$4.53$4.80168,000——
2020-10-14$4.47$4.74176,800——
2020-10-13$4.40$4.66238,600——
2020-10-12$4.35$4.61185,300——
2020-10-09$4.38$4.64200,300——
2020-10-08$4.58$4.58318,700——
2020-10-07$4.36$4.36291,300——
2020-10-06$4.30$4.30190,200——
2020-10-05$4.34$4.34194,200——
2020-10-02$4.31$4.31166,500——
2020-10-01$4.35$4.35200,600——
2020-09-30$4.31$4.31335,900——
2020-09-29$4.10$4.10292,800——
2020-09-28$4.12$4.12318,200——
2020-09-25$4.12$4.12141,800——
2020-09-24$4.12$4.12461,800——
2020-09-23$3.75$3.75382,700——
2020-09-22$4.03$4.03236,500——
2020-09-21$4.11$4.11185,300——
2020-09-18$4.22$4.22399,300——
2020-09-17$4.25$4.25320,100——
2020-09-16$4.59$4.59259,200——
2020-09-15$4.97$4.97340,500——
2020-09-14$4.90$4.90202,700——
2020-09-11$4.99$4.99553,200——
2020-09-10$4.76$4.76232,600——
2020-09-09$4.83$4.83227,500——
2020-09-08$4.94$4.94278,400——
2020-09-04$4.81$4.81242,300——
2020-09-03$4.91$4.91245,300——
2020-09-02$4.86$4.86623,500——
2020-09-01$4.89$4.89272,300——
2020-08-31$4.83$4.83995,400——
2020-08-28$5.10$5.10398,400——
2020-08-27$4.81$4.81570,500——
2020-08-26$4.75$4.75569,600——
2020-08-25$4.93$4.93355,700——
2020-08-24$4.90$4.90640,300——
2020-08-21$4.93$4.93352,100——
2020-08-20$4.99$4.99172,300——
2020-08-19$5.00$5.00195,000——
2020-08-18$5.08$5.08308,800——
2020-08-17$4.96$4.96216,600——
2020-08-14$5.11$5.11332,100——
2020-08-13$5.09$5.09640,200——
2020-08-12$5.21$5.21364,600——
2020-08-11$5.44$5.44433,400——
2020-08-10$5.52$5.52390,700——
2020-08-07$5.71$5.71366,300——
2020-08-06$5.80$5.80525,100——
2020-08-05$5.47$5.47489,300——
2020-08-04$5.73$5.73964,100——
2020-08-03$5.51$5.511,046,900——
2020-07-31$5.08$5.08317,200——
2020-07-30$5.26$5.26352,000——
2020-07-29$5.56$5.56353,000——
2020-07-28$5.41$5.41517,400——
2020-07-27$5.61$5.61415,500——
2020-07-24$5.43$5.43331,300——
2020-07-23$5.44$5.44636,900——
2020-07-22$5.30$5.30357,000——
2020-07-21$4.90$4.90410,300——
2020-07-20$4.51$4.51609,400——
2020-07-17$4.70$4.70220,100——
2020-07-16$4.77$4.77139,700——
2020-07-15$4.75$4.75333,700——
2020-07-14$4.52$4.52236,800——
2020-07-13$4.46$4.46431,800——
2020-07-10$4.31$4.31541,600——
2020-07-09$4.25$4.25262,500——
2020-07-08$4.43$4.43294,800——
2020-07-07$4.46$4.46394,800——
2020-07-06$4.67$4.67513,000——
2020-07-02$4.15$4.15161,500——
2020-07-01$4.30$4.30103,500——
2020-06-30$4.26$4.26130,700——
2020-06-29$4.38$4.38164,300——
2020-06-26$4.36$4.36118,600——
2020-06-25$4.46$4.46251,200——
2020-06-24$4.24$4.2460,300——
2020-06-23$4.31$4.31139,500——
2020-06-22$4.22$4.22106,000——
2020-06-19$4.36$4.36354,800——
2020-06-18$4.07$4.07321,600——
2020-06-17$4.40$4.40146,800——
2020-06-16$4.54$4.54504,800——
2020-06-15$4.42$4.4298,900——
2020-06-12$4.58$4.58358,000——
2020-06-11$4.59$4.59347,900——
2020-06-10$4.95$4.95469,100——
2020-06-09$5.01$5.01293,700——
2020-06-08$5.31$5.31522,400——
2020-06-05$5.14$5.14282,000——
2020-06-04$4.95$4.95192,500——
2020-06-03$5.18$5.18360,300——
2020-06-02$4.94$4.94264,600——
2020-06-01$4.73$4.73116,600——
2020-05-29$4.62$4.62205,700——
2020-05-28$4.67$4.67317,400——
2020-05-27$4.59$4.59335,300——
2020-05-26$4.80$4.80285,200——
2020-05-22$4.67$4.67303,800——
2020-05-21$4.50$4.50362,700——
2020-05-20$4.44$4.44956,800——
2020-05-19$4.55$4.55839,600——
2020-05-18$4.12$4.12879,400——
2020-05-15$3.89$3.89874,900——
2020-05-14$3.74$3.74746,400——
2020-05-13$3.67$3.67589,800——
2020-05-12$4.12$4.121,111,000——
2020-05-11$3.84$3.84638,300——
2020-05-08$3.53$3.531,257,300——
2020-05-07$3.48$3.48960,600——
2020-05-06$3.42$3.42592,600——
2020-05-05$3.32$3.32489,200——
2020-05-04$3.35$3.35698,500——
2020-05-01$3.48$3.48151,500——
2020-04-30$3.62$3.62317,600——
2020-04-29$3.64$3.64674,500——
2020-04-28$3.57$3.57565,500——
2020-04-27$3.36$3.36524,500——
2020-04-24$3.33$3.33264,400——
2020-04-23$3.30$3.30518,600——
2020-04-22$3.40$3.40305,400——
2020-04-21$3.35$3.35900,200——
2020-04-20$3.49$3.49389,100——
2020-04-17$3.55$3.55319,200——
2020-04-16$3.57$3.57264,400——
2020-04-15$3.70$3.70416,400——
2020-04-14$3.50$3.50286,900——
2020-04-13$3.48$3.48500,800——
2020-04-09$3.66$3.66385,200——
2020-04-08$3.73$3.73269,500——
2020-04-07$3.54$3.54409,300——
2020-04-06$3.50$3.50328,300——
2020-04-03$3.56$3.56184,800——
2020-04-02$3.66$3.66269,400——
2020-04-01$3.50$3.50349,400——
2020-03-31$3.55$3.55334,900——
2020-03-30$3.38$3.38127,300——
2020-03-27$3.38$3.38147,000——
2020-03-26$3.66$3.66474,200——
2020-03-25$3.88$3.88209,500——
2020-03-24$3.72$3.72505,300——
2020-03-23$3.21$3.21194,400——
2020-03-20$3.43$3.43209,300——
2020-03-19$3.36$3.36286,500——
2020-03-18$3.28$3.28246,000——
2020-03-17$3.85$3.85568,400——
2020-03-16$4.02$4.02108,200——
2020-03-13$4.46$4.46258,400——
2020-03-12$3.87$3.87407,700——
2020-03-11$4.89$4.89587,700——
2020-03-10$4.94$4.94540,300——
2020-03-09$4.93$4.93755,700——
2020-03-06$5.80$5.80144,000——
2020-03-05$5.92$5.92232,300——
2020-03-04$5.87$5.87800,500——
2020-03-03$5.81$5.81305,000——
2020-03-02$5.82$5.82188,600——
2020-02-28$5.80$5.80485,500——
2020-02-27$5.93$5.93284,600——
2020-02-26$6.17$6.17180,000——
2020-02-25$6.08$6.08167,500——
2020-02-24$6.25$6.25221,100——
2020-02-21$6.37$6.37173,100——
2020-02-20$6.48$6.48176,700——
2020-02-19$6.52$6.52162,600——
2020-02-18$6.55$6.55194,900——
2020-02-14$6.45$6.4597,100——
2020-02-13$6.61$6.61225,000——
2020-02-12$6.77$6.77173,800——
2020-02-11$6.81$6.81355,800——
2020-02-10$7.01$7.011,586,100——
2020-02-07$7.01$7.01183,500——
2020-02-06$7.22$7.22779,600——
2020-02-05$7.19$7.19235,400——
2020-02-04$7.20$7.20198,400——
2020-02-03$7.11$7.11203,000——
2020-01-31$6.90$6.90207,900——
2020-01-30$7.10$7.10423,400——
2020-01-29$6.93$6.93227,800——
2020-01-28$7.22$7.22149,800——
2020-01-27$7.01$7.01127,200——
2020-01-24$7.10$7.10486,000——
2020-01-23$7.11$7.11173,000——
2020-01-22$7.27$7.27184,900——
2020-01-21$7.29$7.29304,900——
2020-01-17$7.33$7.33130,100——
2020-01-16$7.15$7.15152,500——
2020-01-15$7.01$7.01157,700——
2020-01-14$7.04$7.04204,400——
2020-01-13$6.90$6.90189,700——
2020-01-10$7.16$7.16218,600——
2020-01-09$7.24$7.24181,300——
2020-01-08$7.28$7.28126,900——
2020-01-07$7.23$7.23127,200——
2020-01-06$7.30$7.30226,900——
2020-01-03$7.44$7.44131,600——
2020-01-02$7.62$7.62375,700——