Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LOMA Historical Return
If you invested $1000 in Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA) since IPO date, it would be worth $463.08 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,397.83, while $1000 invested 1 year ago would be worth $1,266.48. This corresponds to total returns of -53.69%, 39.78%, 26.65%, respectively, with annualized returns of -8.27%, 6.92%, 26.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LOMA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 9.13 | 9.03 | 9.03 | 9.17 | 8.77 | 736,468 |
| September 30, 2026 | 9.2 | 9.2 | 9.2 | 9.27 | 9.08 | 573,662 |
| September 29, 2026 | 9.31 | 9.14 | 9.14 | 9.31 | 9.02 | 503,968 |
| September 28, 2026 | 9.29 | 9.31 | 9.31 | 9.39 | 9.15 | 342,651 |
| September 25, 2026 | 9.38 | 9.35 | 9.35 | 9.5 | 9.27 | 266,934 |
| September 24, 2026 | 9.45 | 9.33 | 9.33 | 9.66 | 9.3 | 478,653 |
| September 23, 2026 | 9.53 | 9.46 | 9.46 | 9.66 | 9.38 | 397,838 |
| September 22, 2026 | 9.55 | 9.59 | 9.59 | 9.71 | 9.25 | 400,172 |
| September 21, 2026 | 9.53 | 9.62 | 9.62 | 9.65 | 9.45 | 364,053 |
| September 18, 2026 | 9.51 | 9.51 | 9.51 | 9.58 | 9.39 | 357,085 |
| September 17, 2026 | 9.66 | 9.55 | 9.55 | 9.81 | 9.52 | 357,154 |
| September 16, 2026 | 9.62 | 9.6 | 9.6 | 9.7 | 9.46 | 329,931 |
| September 15, 2026 | 9.56 | 9.69 | 9.69 | 9.81 | 9.49 | 335,088 |
| September 11, 2026 | 10.18 | 9.75 | 9.75 | 10.18 | 9.64 | 303,638 |
| September 10, 2026 | 10.02 | 10.09 | 10.09 | 10.24 | 10 | 406,867 |
| September 09, 2026 | 10.1 | 10.12 | 10.12 | 10.22 | 9.97 | 315,846 |
| September 08, 2026 | 10.4 | 10.15 | 10.15 | 10.4 | 10.12 | 281,276 |
| September 04, 2026 | 10.05 | 10.27 | 10.27 | 10.38 | 10.02 | 184,702 |
| September 03, 2026 | 10.51 | 10.14 | 10.14 | 10.56 | 10.01 | 406,745 |
| September 02, 2026 | 10.13 | 10.41 | 10.41 | 10.46 | 10.02 | 361,581 |
| September 01, 2026 | 10 | 10.07 | 10.07 | 10.33 | 9.99 | 407,651 |
| August 31, 2026 | 9.78 | 10.05 | 10.05 | 10.18 | 9.75 | 537,603 |
| August 28, 2026 | 9.69 | 9.69 | 9.69 | 9.77 | 9.59 | 146,027 |
| August 27, 2026 | 9.58 | 9.67 | 9.67 | 9.77 | 9.52 | 333,009 |
| August 26, 2026 | 9.77 | 9.65 | 9.65 | 9.91 | 9.58 | 367,676 |
| August 25, 2026 | 9.61 | 9.75 | 9.75 | 9.76 | 9.49 | 358,782 |
| August 24, 2026 | 9.27 | 9.64 | 9.64 | 9.76 | 9.06 | 479,329 |
| August 21, 2026 | 9.39 | 9.31 | 9.31 | 9.55 | 9.26 | 378,738 |
| August 20, 2026 | 9.39 | 9.32 | 9.32 | 9.51 | 9.23 | 408,364 |
| August 19, 2026 | 9.33 | 9.42 | 9.42 | 9.49 | 9.25 | 406,814 |
| August 18, 2026 | 9.25 | 9.22 | 9.22 | 9.27 | 9.11 | 643,621 |
| August 17, 2026 | 9.47 | 9.34 | 9.34 | 9.49 | 9.26 | 368,226 |
| August 14, 2026 | 9.5 | 9.44 | 9.44 | 9.59 | 9.23 | 595,577 |
| August 13, 2026 | 9.74 | 9.5 | 9.5 | 9.82 | 9.42 | 619,132 |
| August 12, 2026 | 10.01 | 9.68 | 9.68 | 10.17 | 9.63 | 507,909 |
| August 11, 2026 | 10.46 | 9.92 | 9.92 | 10.46 | 9.84 | 0 |
| August 10, 2026 | 10.45 | 10.33 | 10.33 | 10.45 | 10.15 | 299,084 |
| August 07, 2026 | 11.03 | 10.44 | 10.44 | 11.03 | 10.21 | 912,680 |
| August 06, 2026 | 11.06 | 10.79 | 10.79 | 11.2 | 10.75 | 411,772 |
| August 05, 2026 | 11.12 | 11.17 | 11.17 | 11.22 | 11.02 | 209,539 |
| August 04, 2026 | 11.6 | 11.03 | 11.03 | 11.8 | 10.97 | 556,177 |
| August 03, 2026 | 11.5 | 11.41 | 11.41 | 11.72 | 11.25 | 205,614 |
| July 31, 2026 | 11.85 | 11.48 | 11.48 | 12 | 11.48 | 265,670 |
| July 30, 2026 | 11.69 | 11.85 | 11.85 | 11.9 | 11.52 | 412,312 |
| July 29, 2026 | 11.4 | 11.5 | 11.5 | 11.73 | 11.22 | 261,415 |
| July 28, 2026 | 11.53 | 11.44 | 11.44 | 11.58 | 11.22 | 397,006 |
| July 27, 2026 | 11.56 | 11.62 | 11.62 | 11.68 | 11.36 | 163,974 |
| July 23, 2026 | 12.1 | 11.92 | 11.92 | 12.32 | 11.77 | 421,749 |
| July 22, 2026 | 11.56 | 12.19 | 12.19 | 12.37 | 11.54 | 802,318 |
| July 21, 2026 | 11.49 | 11.52 | 11.52 | 11.69 | 11.48 | 137,718 |
| July 20, 2026 | 11.22 | 11.39 | 11.39 | 11.47 | 11.06 | 276,953 |
| July 17, 2026 | 11.19 | 11.25 | 11.25 | 11.32 | 11.08 | 164,848 |
| July 16, 2026 | 11.55 | 11.34 | 11.34 | 11.68 | 11.27 | 268,215 |
| July 15, 2026 | 11.39 | 11.62 | 11.62 | 11.73 | 11.32 | 211,291 |
| July 14, 2026 | 11.17 | 11.37 | 11.37 | 11.6 | 11.13 | 468,331 |
| July 13, 2026 | 11.31 | 11.15 | 11.15 | 11.45 | 11.1 | 332,882 |
| July 10, 2026 | 11.03 | 11.52 | 11.52 | 11.55 | 11.03 | 317,566 |
| July 09, 2026 | 11.07 | 10.95 | 10.95 | 11.25 | 10.82 | 399,108 |
| July 08, 2026 | 11.15 | 11.1 | 11.1 | 11.29 | 11.03 | 514,562 |
| July 07, 2026 | 11.76 | 11.32 | 11.32 | 11.95 | 11.23 | 627,964 |
AD
