Laboratorios Richmond SACIF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 232.50 | 238.00 | 232.50 | 237.00 | 237.00 | 29,449 |
| 2022-05-31 | 232.00 | 239.00 | 230.00 | 230.00 | 230.00 | 20,712 |
| 2022-05-30 | 231.75 | 238.50 | 231.75 | 237.00 | 237.00 | 3,602 |
| 2022-05-27 | 232.00 | 239.75 | 230.25 | 237.50 | 237.50 | 3,042 |
| 2022-05-26 | 235.00 | 239.75 | 230.75 | 239.75 | 239.75 | 22,903 |
| 2022-05-24 | 240.00 | 240.00 | 231.50 | 235.00 | 235.00 | 20,389 |
| 2022-05-23 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 10,771 |
| 2022-05-20 | 243.00 | 243.00 | 232.50 | 239.75 | 239.75 | 1,796 |
| 2022-05-19 | 240.00 | 242.00 | 232.50 | 239.00 | 239.00 | 25,087 |
| 2022-05-17 | 234.00 | 239.00 | 233.00 | 238.75 | 238.75 | 35,689 |
| 2022-05-16 | 232.50 | 243.75 | 232.50 | 234.00 | 234.00 | 8,386 |
| 2022-05-13 | 233.00 | 242.25 | 233.00 | 237.00 | 237.00 | 3,187 |
| 2022-05-12 | 244.75 | 244.75 | 233.25 | 242.50 | 242.50 | 2,597 |
| 2022-05-11 | 241.25 | 243.50 | 233.25 | 237.50 | 237.50 | 23,767 |
| 2022-05-10 | 243.75 | 243.75 | 235.00 | 236.75 | 236.75 | 13,134 |
| 2022-05-09 | 233.50 | 240.00 | 233.50 | 239.75 | 239.75 | 1,935 |
| 2022-05-06 | 240.00 | 244.75 | 237.00 | 240.50 | 240.50 | 15,147 |
| 2022-05-05 | 233.00 | 242.00 | 233.00 | 240.50 | 240.50 | 343 |
| 2022-05-04 | 246.00 | 246.00 | 236.00 | 242.75 | 242.75 | 6,326 |
| 2022-05-03 | 237.00 | 244.00 | 232.50 | 242.00 | 242.00 | 3,276 |
| 2022-05-02 | 239.75 | 246.00 | 230.50 | 237.50 | 237.50 | 43,271 |
| 2022-04-29 | 234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 24,821 |
| 2022-04-28 | 237.00 | 240.00 | 230.50 | 234.75 | 234.75 | 27,784 |
| 2022-04-27 | 240.00 | 241.50 | 231.75 | 239.50 | 239.50 | 34,085 |
| 2022-04-26 | 226.75 | 240.00 | 226.75 | 239.75 | 239.75 | 35,365 |
| 2022-04-25 | 227.00 | 241.00 | 227.00 | 237.25 | 237.25 | 28,196 |
| 2022-04-22 | 230.00 | 239.00 | 229.00 | 235.50 | 235.50 | 24,143 |
| 2022-04-21 | 230.00 | 232.00 | 221.50 | 229.75 | 229.75 | 28,997 |
| 2022-04-20 | 220.50 | 230.00 | 218.50 | 228.75 | 228.75 | 39,331 |
| 2022-04-19 | 224.00 | 224.50 | 215.50 | 220.50 | 220.50 | 2,290 |
| 2022-04-18 | 227.25 | 230.00 | 222.00 | 222.75 | 222.75 | 5,546 |
| 2022-04-13 | 231.75 | 232.00 | 215.00 | 227.25 | 227.25 | 9,864 |
| 2022-04-12 | 235.00 | 240.00 | 232.50 | 234.75 | 234.75 | 4,353 |
| 2022-04-11 | 240.75 | 242.75 | 233.00 | 235.00 | 235.00 | 5,962 |
| 2022-04-08 | 242.00 | 244.00 | 236.75 | 240.75 | 240.75 | 4,002 |
| 2022-04-07 | 237.75 | 244.50 | 237.50 | 241.75 | 241.75 | 6,833 |
| 2022-04-06 | 241.00 | 246.75 | 238.75 | 239.75 | 239.75 | 1,858 |
| 2022-04-05 | 239.25 | 246.00 | 239.00 | 240.00 | 240.00 | 4,649 |
| 2022-04-04 | 243.00 | 247.00 | 238.00 | 243.00 | 243.00 | 12,506 |
| 2022-04-01 | 248.75 | 249.00 | 241.75 | 243.00 | 243.00 | 13,701 |
| 2022-03-31 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,445 |
| 2022-03-30 | 248.75 | 248.75 | 238.00 | 244.75 | 244.75 | 1,672 |
| 2022-03-29 | 245.50 | 250.00 | 240.00 | 248.00 | 248.00 | 4,892 |
| 2022-03-28 | 240.25 | 248.75 | 240.00 | 243.25 | 243.25 | 12,774 |
| 2022-03-25 | 245.00 | 245.00 | 238.50 | 243.00 | 243.00 | 2,008 |
| 2022-03-23 | 245.00 | 246.75 | 240.00 | 243.00 | 243.00 | 4,863 |
| 2022-03-22 | 244.00 | 245.00 | 236.00 | 244.25 | 244.25 | 13,100 |
| 2022-03-21 | 244.00 | 251.00 | 236.50 | 244.00 | 244.00 | 21,129 |
| 2022-03-18 | 250.00 | 256.00 | 246.00 | 249.00 | 249.00 | 49,775 |
| 2022-03-17 | 252.00 | 254.00 | 245.00 | 253.50 | 253.50 | 3,987 |
| 2022-03-16 | 259.00 | 259.00 | 244.00 | 253.00 | 253.00 | 3,362 |
| 2022-03-15 | 250.00 | 257.00 | 247.00 | 257.00 | 257.00 | 4,705 |
| 2022-03-14 | 256.00 | 259.00 | 240.50 | 252.50 | 252.50 | 5,260 |
| 2022-03-11 | 254.00 | 258.00 | 253.00 | 256.00 | 256.00 | 15,861 |
| 2022-03-10 | 249.00 | 258.00 | 245.75 | 256.00 | 256.00 | 11,072 |
| 2022-03-09 | 245.00 | 250.00 | 245.00 | 249.25 | 249.25 | 2,166 |
| 2022-03-08 | 242.00 | 248.00 | 238.00 | 248.00 | 248.00 | 1,635 |
| 2022-03-07 | 249.00 | 250.00 | 237.00 | 246.75 | 246.75 | 1,133 |
| 2022-03-04 | 258.00 | 264.00 | 243.00 | 249.00 | 249.00 | 2,187 |
| 2022-03-03 | 241.25 | 260.00 | 240.50 | 257.00 | 257.00 | 14,114 |
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.