Rigolleau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,040.00 | 1,040.00 | 1,000.00 | 1,032.00 | 1,032.00 | 1,088 |
| 2024-05-22 | 990.00 | 1,020.00 | 990.00 | 999.00 | 999.00 | 998 |
| 2024-05-21 | 914.50 | 920.00 | 910.00 | 910.00 | 910.00 | 1,309 |
| 2024-05-20 | 915.00 | 915.00 | 910.00 | 914.50 | 914.50 | 487 |
| 2024-05-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2024-05-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 324 |
| 2024-05-15 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 359 |
| 2024-05-14 | 920.00 | 945.00 | 920.00 | 920.00 | 920.00 | 497 |
| 2024-05-13 | 918.00 | 918.00 | 915.00 | 916.50 | 916.50 | 773 |
| 2024-05-10 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 43 |
| 2024-05-09 | 918.00 | 918.00 | 880.00 | 911.50 | 911.50 | 245 |
| 2024-05-08 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | 38 |
| 2024-05-07 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | 108 |
| 2024-05-06 | 920.00 | 920.00 | 900.00 | 918.50 | 918.50 | 128 |
| 2024-05-03 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | 382 |
| 2024-05-02 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 1,100 |
| 2024-04-30 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | 540 |
| 2024-04-29 | 900.00 | 945.00 | 900.00 | 920.00 | 920.00 | 1,738 |
| 2024-04-26 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1,476 |
| 2024-04-25 | 950.00 | 950.00 | 945.00 | 947.00 | 947.00 | 61 |
| 2024-04-24 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-04-23 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 200 |
| 2024-04-22 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 15 |
| 2024-04-19 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 314 |
| 2024-04-18 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 102 |
| 2024-04-17 | 965.50 | 965.50 | 965.50 | 965.50 | 965.50 | 0 |
| 2024-04-16 | 965.50 | 965.50 | 965.50 | 965.50 | 965.50 | 0 |
| 2024-04-15 | 965.50 | 965.50 | 965.50 | 965.50 | 965.50 | 0 |
| 2024-04-12 | 978.00 | 978.00 | 960.00 | 965.50 | 965.50 | 509 |
| 2024-04-11 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 350 |
| 2024-04-10 | 984.50 | 984.50 | 976.50 | 976.50 | 976.50 | 2,110 |
| 2024-04-09 | 1,000.00 | 1,020.00 | 980.00 | 984.50 | 984.50 | 5,077 |
| 2024-04-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 38 |
| 2024-04-05 | 1,196.00 | 1,196.00 | 1,139.00 | 1,139.00 | 1,139.00 | 145 |
| 2024-04-04 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 124 |
| 2024-04-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 216 |
| 2024-03-27 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 40 |
| 2024-03-26 | 1,120.00 | 1,150.00 | 1,100.00 | 1,124.00 | 1,124.00 | 520 |
| 2024-03-25 | 1,197.00 | 1,197.00 | 1,150.00 | 1,173.00 | 1,173.00 | 51 |
| 2024-03-22 | 1,120.00 | 1,200.00 | 1,100.00 | 1,197.00 | 1,197.00 | 2,038 |
| 2024-03-21 | 1,000.00 | 1,120.00 | 1,000.00 | 1,101.50 | 1,101.50 | 3,076 |
| 2024-03-20 | 920.00 | 980.00 | 920.00 | 980.00 | 980.00 | 3,886 |
| 2024-03-19 | 930.00 | 930.00 | 928.00 | 929.50 | 929.50 | 496 |
| 2024-03-18 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1,000 |
| 2024-03-15 | 910.00 | 940.00 | 910.00 | 930.50 | 930.50 | 62 |
| 2024-03-14 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 10 |
| 2024-03-13 | 928.50 | 930.00 | 928.50 | 930.00 | 930.00 | 457 |
| 2024-03-12 | 920.00 | 930.00 | 920.00 | 928.50 | 928.50 | 232 |
| 2024-03-11 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | 692 |
| 2024-03-08 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 64 |
| 2024-03-07 | 928.00 | 928.00 | 910.00 | 928.00 | 928.00 | 75 |
| 2024-03-06 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 75 |
| 2024-03-05 | 910.00 | 950.00 | 910.00 | 921.50 | 921.50 | 622 |
| 2024-03-04 | 940.00 | 950.00 | 920.00 | 920.50 | 920.50 | 1,319 |
| 2024-03-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 104 |
| 2024-02-29 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 339 |
| 2024-02-28 | 939.50 | 939.50 | 935.00 | 935.00 | 935.00 | 32 |
| 2024-02-27 | 941.50 | 941.50 | 935.00 | 939.50 | 939.50 | 304 |
| 2024-02-26 | 940.00 | 943.00 | 940.00 | 941.50 | 941.50 | 156 |
| 2024-02-23 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 42 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 1.3787 ARS |
| 2023-06-28 | 1.3787 ARS |
| 2023-05-29 | 1.3787 ARS |
| 2023-04-26 | 1.3787 ARS |
| 2022-11-04 | 2.7574 ARS |
| 2022-06-28 | 1.1489 ARS |
| 2022-05-27 | 1.1489 ARS |
| 2022-04-27 | 1.1489 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.