Laboratorios Richmond SACIF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 900.00 | 927.00 | 865.00 | 911.50 | 911.50 | 10,485 |
| 2024-05-17 | 880.00 | 910.00 | 860.00 | 895.00 | 895.00 | 12,573 |
| 2024-05-16 | 880.00 | 895.00 | 855.00 | 883.00 | 883.00 | 5,469 |
| 2024-05-15 | 900.00 | 900.00 | 842.00 | 879.00 | 879.00 | 18,655 |
| 2024-05-14 | 841.00 | 880.00 | 840.00 | 877.00 | 877.00 | 2,573 |
| 2024-05-13 | 879.50 | 898.00 | 850.00 | 867.50 | 867.50 | 4,059 |
| 2024-05-10 | 913.00 | 914.00 | 877.00 | 893.00 | 893.00 | 11,154 |
| 2024-05-09 | 953.00 | 953.00 | 891.50 | 898.50 | 898.50 | 2,949 |
| 2024-05-08 | 933.00 | 950.00 | 872.50 | 917.00 | 917.00 | 14,509 |
| 2024-05-07 | 936.00 | 979.00 | 920.00 | 933.50 | 933.50 | 6,095 |
| 2024-05-06 | 960.00 | 983.00 | 942.00 | 952.50 | 952.50 | 25,245 |
| 2024-05-03 | 882.00 | 962.00 | 881.50 | 926.50 | 926.50 | 7,903 |
| 2024-05-02 | 882.00 | 911.00 | 855.50 | 891.00 | 891.00 | 4,928 |
| 2024-04-30 | 875.00 | 900.00 | 861.00 | 882.00 | 882.00 | 3,950 |
| 2024-04-29 | 856.00 | 899.50 | 856.00 | 876.00 | 876.00 | 2,903 |
| 2024-04-26 | 850.00 | 889.50 | 850.00 | 879.00 | 879.00 | 2,657 |
| 2024-04-25 | 880.00 | 885.00 | 860.00 | 862.50 | 862.50 | 1,128 |
| 2024-04-24 | 900.00 | 901.00 | 854.00 | 866.50 | 866.50 | 1,046 |
| 2024-04-23 | 881.00 | 909.00 | 881.00 | 887.50 | 887.50 | 3,413 |
| 2024-04-22 | 875.00 | 896.00 | 851.00 | 880.50 | 880.50 | 1,888 |
| 2024-04-19 | 885.00 | 901.00 | 861.00 | 874.50 | 874.50 | 7,057 |
| 2024-04-18 | 878.50 | 921.00 | 865.50 | 873.00 | 873.00 | 20,723 |
| 2024-04-17 | 892.00 | 934.00 | 892.00 | 900.00 | 900.00 | 1,438 |
| 2024-04-16 | 880.00 | 899.00 | 841.50 | 890.00 | 890.00 | 5,302 |
| 2024-04-15 | 970.00 | 970.00 | 890.00 | 898.50 | 898.50 | 2,938 |
| 2024-04-12 | 964.00 | 984.50 | 951.00 | 962.00 | 962.00 | 2,726 |
| 2024-04-11 | 920.00 | 989.50 | 920.00 | 973.00 | 973.00 | 6,893 |
| 2024-04-10 | 931.00 | 990.00 | 925.00 | 951.00 | 951.00 | 5,369 |
| 2024-04-09 | 925.00 | 959.50 | 882.00 | 956.00 | 956.00 | 7,857 |
| 2024-04-08 | 920.00 | 934.00 | 890.00 | 921.00 | 921.00 | 34,182 |
| 2024-04-05 | 849.50 | 934.00 | 849.50 | 903.50 | 903.50 | 7,836 |
| 2024-04-04 | 869.50 | 869.50 | 849.00 | 849.00 | 849.00 | 10,902 |
| 2024-04-03 | 871.00 | 871.00 | 830.00 | 839.00 | 839.00 | 12,711 |
| 2024-03-27 | 854.00 | 865.00 | 840.00 | 849.00 | 849.00 | 6,759 |
| 2024-03-26 | 841.00 | 849.00 | 825.00 | 848.00 | 848.00 | 33,161 |
| 2024-03-25 | 846.00 | 864.00 | 835.50 | 841.50 | 841.50 | 5,784 |
| 2024-03-22 | 849.50 | 880.00 | 840.00 | 846.00 | 846.00 | 7,278 |
| 2024-03-21 | 900.00 | 900.00 | 845.00 | 859.00 | 859.00 | 5,396 |
| 2024-03-20 | 838.00 | 878.00 | 838.00 | 857.50 | 857.50 | 6,141 |
| 2024-03-19 | 843.00 | 870.00 | 821.00 | 840.00 | 840.00 | 8,744 |
| 2024-03-18 | 840.00 | 871.00 | 815.00 | 842.00 | 842.00 | 6,996 |
| 2024-03-15 | 833.00 | 847.00 | 802.50 | 841.00 | 841.00 | 7,292 |
| 2024-03-14 | 840.00 | 840.00 | 785.00 | 801.50 | 801.50 | 5,500 |
| 2024-03-13 | 836.50 | 945.00 | 810.00 | 820.00 | 820.00 | 15,715 |
| 2024-03-12 | 777.50 | 843.00 | 777.50 | 832.50 | 832.50 | 8,451 |
| 2024-03-11 | 831.50 | 850.00 | 750.00 | 777.50 | 777.50 | 5,420 |
| 2024-03-08 | 790.00 | 824.00 | 780.00 | 819.00 | 819.00 | 5,947 |
| 2024-03-07 | 813.00 | 842.00 | 790.00 | 797.00 | 797.00 | 4,740 |
| 2024-03-06 | 800.00 | 869.50 | 780.00 | 820.50 | 820.50 | 17,872 |
| 2024-03-05 | 815.00 | 850.00 | 780.00 | 790.00 | 790.00 | 9,051 |
| 2024-03-04 | 833.00 | 850.00 | 800.00 | 824.00 | 824.00 | 38,082 |
| 2024-03-01 | 808.00 | 865.00 | 790.00 | 802.50 | 802.50 | 40,111 |
| 2024-02-29 | 799.00 | 869.50 | 799.00 | 826.50 | 826.50 | 8,082 |
| 2024-02-28 | 822.00 | 865.00 | 720.00 | 799.00 | 799.00 | 3,609 |
| 2024-02-27 | 870.00 | 870.00 | 820.00 | 821.00 | 821.00 | 8,890 |
| 2024-02-26 | 871.50 | 900.00 | 870.00 | 875.00 | 875.00 | 6,290 |
| 2024-02-23 | 970.00 | 999.00 | 883.50 | 888.50 | 888.50 | 21,020 |
| 2024-02-22 | 920.00 | 955.00 | 875.50 | 945.50 | 945.50 | 6,907 |
| 2024-02-21 | 974.00 | 974.00 | 866.00 | 912.00 | 912.00 | 4,157 |
| 2024-02-20 | 1,020.00 | 1,020.00 | 921.00 | 930.50 | 930.50 | 6,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-09 | 1.6153 ARS |
| 2021-05-11 | 0.5547 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.