Rigolleau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 688.00 | 690.00 | 688.00 | 690.00 | 688.62 | 4,343 |
| 2023-08-25 | 660.00 | 680.00 | 660.00 | 680.00 | 678.64 | 736 |
| 2023-08-24 | 660.00 | 660.00 | 660.00 | 660.00 | 658.68 | 101 |
| 2023-08-23 | 640.00 | 640.00 | 640.00 | 640.00 | 638.72 | 108 |
| 2023-08-22 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 4,232 |
| 2023-08-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 88 |
| 2023-08-17 | 660.00 | 660.00 | 615.00 | 624.00 | 624.00 | 452 |
| 2023-08-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,500 |
| 2023-08-15 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 169 |
| 2023-08-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 20 |
| 2023-08-11 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 101 |
| 2023-08-10 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 1,007 |
| 2023-08-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 97 |
| 2023-08-08 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 152 |
| 2023-08-07 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 115 |
| 2023-08-04 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 4,230 |
| 2023-08-03 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 300 |
| 2023-08-02 | 520.00 | 570.00 | 520.00 | 568.50 | 568.50 | 189 |
| 2023-08-01 | 560.00 | 570.00 | 560.00 | 560.50 | 560.50 | 1,396 |
| 2023-07-31 | 550.00 | 560.00 | 550.00 | 551.50 | 551.50 | 520 |
| 2023-07-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 630 |
| 2023-07-27 | 558.00 | 558.00 | 555.00 | 556.50 | 556.50 | 40 |
| 2023-07-26 | 560.00 | 560.00 | 560.00 | 560.00 | 558.62 | 599 |
| 2023-07-25 | 560.00 | 560.00 | 560.00 | 560.00 | 558.62 | 273 |
| 2023-07-24 | 570.00 | 579.00 | 570.00 | 572.50 | 571.09 | 341 |
| 2023-07-21 | 565.00 | 565.00 | 565.00 | 565.00 | 563.61 | 246 |
| 2023-07-20 | 565.00 | 570.00 | 565.00 | 569.00 | 567.60 | 1,270 |
| 2023-07-19 | 560.00 | 570.00 | 560.00 | 565.00 | 563.61 | 1,000 |
| 2023-07-18 | 560.00 | 560.00 | 560.00 | 560.00 | 558.62 | 1,020 |
| 2023-07-17 | 565.00 | 565.00 | 560.00 | 560.00 | 558.62 | 762 |
| 2023-07-14 | 565.00 | 565.00 | 565.00 | 565.00 | 563.61 | 20 |
| 2023-07-13 | 540.00 | 565.00 | 540.00 | 565.00 | 563.61 | 1,245 |
| 2023-07-12 | 580.00 | 580.00 | 580.00 | 580.00 | 578.57 | 134 |
| 2023-07-11 | 580.00 | 580.00 | 580.00 | 580.00 | 578.57 | 20 |
| 2023-07-10 | 600.00 | 600.00 | 600.00 | 600.00 | 598.52 | 20 |
| 2023-07-07 | 600.00 | 600.00 | 600.00 | 600.00 | 598.52 | 369 |
| 2023-07-06 | 580.00 | 580.00 | 580.00 | 580.00 | 578.57 | 20 |
| 2023-07-05 | 580.00 | 580.00 | 580.00 | 580.00 | 578.57 | 40 |
| 2023-07-04 | 580.00 | 590.00 | 580.00 | 590.00 | 588.55 | 274 |
| 2023-07-03 | 580.00 | 580.00 | 580.00 | 580.00 | 578.57 | 100 |
| 2023-06-30 | 580.00 | 580.00 | 580.00 | 580.00 | 578.57 | 418 |
| 2023-06-29 | 588.50 | 588.50 | 570.00 | 577.00 | 575.58 | 364 |
| 2023-06-28 | 590.00 | 590.00 | 590.00 | 590.00 | 588.55 | 0 |
| 2023-06-27 | 590.00 | 590.00 | 590.00 | 590.00 | 587.17 | 114 |
| 2023-06-26 | 600.00 | 600.00 | 600.00 | 600.00 | 597.12 | 30 |
| 2023-06-23 | 600.00 | 600.00 | 600.00 | 600.00 | 597.12 | 20 |
| 2023-06-22 | 600.00 | 600.00 | 600.00 | 600.00 | 597.12 | 1,256 |
| 2023-06-21 | 560.00 | 600.00 | 560.00 | 591.00 | 588.17 | 320 |
| 2023-06-16 | 580.00 | 580.00 | 580.00 | 580.00 | 577.22 | 125 |
| 2023-06-15 | 540.00 | 580.00 | 540.00 | 580.00 | 577.22 | 3,406 |
| 2023-06-14 | 540.00 | 540.00 | 540.00 | 540.00 | 537.41 | 278 |
| 2023-06-13 | 540.00 | 540.00 | 540.00 | 540.00 | 537.41 | 416 |
| 2023-06-12 | 520.00 | 520.00 | 520.00 | 520.00 | 517.51 | 20 |
| 2023-06-09 | 520.00 | 520.00 | 520.00 | 520.00 | 517.51 | 20 |
| 2023-06-08 | 520.00 | 550.00 | 520.00 | 520.00 | 517.51 | 2,547 |
| 2023-06-07 | 520.00 | 520.00 | 520.00 | 520.00 | 517.51 | 200 |
| 2023-06-06 | 480.00 | 520.00 | 480.00 | 520.00 | 517.51 | 4,355 |
| 2023-06-05 | 470.00 | 500.00 | 470.00 | 498.00 | 495.61 | 285 |
| 2023-06-02 | 490.00 | 490.00 | 490.00 | 490.00 | 487.65 | 294 |
| 2023-06-01 | 480.00 | 490.00 | 480.00 | 490.00 | 487.65 | 1,528 |
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.