Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 13,720
-100 (-0.72%)
At close: Feb 2, 2026
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 13,820.00 | 13,900.00 | 13,260.00 | 13,720.00 | 13,720.00 | -0.72% | 601,378 |
| Jan 30, 2026 | 13,600.00 | 14,000.00 | 13,600.00 | 13,820.00 | 13,820.00 | 0.44% | 826,213 |
| Jan 29, 2026 | 13,700.00 | 13,760.00 | 13,600.00 | 13,760.00 | 13,760.00 | -0.15% | 303,169 |
| Jan 28, 2026 | 13,700.00 | 13,780.00 | 13,240.00 | 13,780.00 | 13,780.00 | 0.73% | 629,737 |
| Jan 27, 2026 | 13,560.00 | 13,780.00 | 13,560.00 | 13,680.00 | 13,680.00 | 0.88% | 408,720 |
| Jan 26, 2026 | 13,500.00 | 13,820.00 | 13,500.00 | 13,560.00 | 13,560.00 | -0.15% | 501,551 |
| Jan 23, 2026 | 13,200.00 | 13,600.00 | 13,200.00 | 13,580.00 | 13,580.00 | 2.88% | 530,024 |
| Jan 22, 2026 | 13,000.00 | 13,200.00 | 12,840.00 | 13,200.00 | 13,200.00 | 1.54% | 938,018 |
| Jan 21, 2026 | 12,480.00 | 13,000.00 | 12,460.00 | 13,000.00 | 13,000.00 | 4.84% | 1,500,579 |
| Jan 20, 2026 | 12,040.00 | 12,480.00 | 11,960.00 | 12,400.00 | 12,400.00 | 2.14% | 879,621 |
| Jan 19, 2026 | 12,040.00 | 12,140.00 | 11,940.00 | 12,140.00 | 12,140.00 | 1.00% | 408,651 |
| Jan 16, 2026 | 11,680.00 | 12,020.00 | 11,660.00 | 12,020.00 | 12,020.00 | 2.74% | 666,458 |
| Jan 15, 2026 | 11,280.00 | 11,700.00 | 11,280.00 | 11,700.00 | 11,700.00 | 3.72% | 1,171,466 |
| Jan 14, 2026 | 11,080.00 | 11,320.00 | 11,080.00 | 11,280.00 | 11,280.00 | - | 468,541 |
| Jan 13, 2026 | 11,280.00 | 11,280.00 | 11,100.00 | 11,280.00 | 11,280.00 | - | 274,380 |
| Jan 9, 2026 | 11,280.00 | 11,320.00 | 11,240.00 | 11,280.00 | 11,280.00 | - | 154,479 |
| Jan 8, 2026 | 11,300.00 | 11,300.00 | 11,220.00 | 11,280.00 | 11,280.00 | -0.18% | 143,298 |
| Jan 7, 2026 | 11,020.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 2.17% | 862,019 |
| Jan 6, 2026 | 10,940.00 | 11,100.00 | 10,900.00 | 11,060.00 | 11,060.00 | 1.84% | 953,452 |
| Jan 5, 2026 | 10,820.00 | 10,960.00 | 10,740.00 | 10,860.00 | 10,860.00 | 0.18% | 444,289 |
| Jan 2, 2026 | 10,760.00 | 10,880.00 | 10,760.00 | 10,840.00 | 10,840.00 | 0.74% | 132,195 |
| Dec 30, 2025 | 10,700.00 | 10,880.00 | 10,700.00 | 10,760.00 | 10,760.00 | -1.28% | 212,396 |
| Dec 29, 2025 | 10,820.00 | 10,900.00 | 10,740.00 | 10,900.00 | 10,900.00 | 2.06% | 293,395 |
| Dec 26, 2025 | 10,800.00 | 10,820.00 | 10,680.00 | 10,680.00 | 10,680.00 | -1.29% | 84,225 |
| Dec 24, 2025 | 10,840.00 | 10,880.00 | 10,800.00 | 10,820.00 | 10,820.00 | - | 216,244 |
| Dec 23, 2025 | 10,800.00 | 10,840.00 | 10,800.00 | 10,820.00 | 10,820.00 | -0.55% | 255,937 |
| Dec 22, 2025 | 10,860.00 | 10,940.00 | 10,820.00 | 10,880.00 | 10,880.00 | -0.73% | 302,604 |
| Dec 19, 2025 | 10,700.00 | 10,960.00 | 10,660.00 | 10,960.00 | 10,960.00 | 2.43% | 850,594 |
| Dec 18, 2025 | 10,720.00 | 10,740.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.74% | 492,949 |
| Dec 17, 2025 | 10,700.00 | 10,780.00 | 10,640.00 | 10,780.00 | 10,780.00 | 0.19% | 965,991 |
| Dec 16, 2025 | 10,800.00 | 10,800.00 | 10,680.00 | 10,760.00 | 10,760.00 | -0.37% | 581,070 |
| Dec 15, 2025 | 10,780.00 | 10,820.00 | 10,760.00 | 10,800.00 | 10,800.00 | - | 285,863 |
| Dec 12, 2025 | 10,800.00 | 10,840.00 | 10,780.00 | 10,800.00 | 10,800.00 | -0.74% | 231,160 |
| Dec 11, 2025 | 10,880.00 | 10,900.00 | 10,800.00 | 10,880.00 | 10,880.00 | - | 512,581 |
| Dec 10, 2025 | 10,920.00 | 10,920.00 | 10,860.00 | 10,880.00 | 10,880.00 | -0.73% | 180,850 |
| Dec 9, 2025 | 10,800.00 | 10,960.00 | 10,800.00 | 10,960.00 | 10,960.00 | 0.18% | 324,862 |
| Dec 5, 2025 | 10,900.00 | 10,940.00 | 10,860.00 | 10,940.00 | 10,940.00 | - | 219,802 |
| Dec 4, 2025 | 10,900.00 | 10,940.00 | 10,800.00 | 10,940.00 | 10,940.00 | 1.11% | 572,335 |
| Dec 3, 2025 | 10,900.00 | 10,900.00 | 10,820.00 | 10,820.00 | 10,820.00 | -1.10% | 383,249 |
| Dec 2, 2025 | 10,960.00 | 10,960.00 | 10,840.00 | 10,940.00 | 10,940.00 | - | 318,903 |
| Dec 1, 2025 | 10,800.00 | 10,940.00 | 10,800.00 | 10,940.00 | 10,940.00 | 1.30% | 279,252 |
| Nov 28, 2025 | 10,800.00 | 10,920.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.55% | 1,192,813 |
| Nov 27, 2025 | 10,840.00 | 10,880.00 | 10,720.00 | 10,860.00 | 10,860.00 | -0.18% | 238,282 |
| Nov 26, 2025 | 10,720.00 | 10,880.00 | 10,700.00 | 10,880.00 | 10,880.00 | 1.12% | 421,254 |
| Nov 25, 2025 | 10,540.00 | 10,760.00 | 10,540.00 | 10,760.00 | 10,663.57 | 0.37% | 1,028,327 |
| Nov 24, 2025 | 10,680.00 | 10,780.00 | 10,660.00 | 10,720.00 | 10,623.93 | 0.75% | 977,814 |
| Nov 21, 2025 | 10,760.00 | 10,760.00 | 10,640.00 | 10,640.00 | 10,544.65 | -1.12% | 294,387 |
| Nov 20, 2025 | 10,960.00 | 10,960.00 | 10,760.00 | 10,760.00 | 10,663.57 | -1.82% | 986,759 |
| Nov 19, 2025 | 10,880.00 | 11,060.00 | 10,800.00 | 10,960.00 | 10,861.78 | 1.29% | 1,115,000 |
| Nov 18, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,820.00 | 10,723.03 | 1.12% | 625,094 |