Rigolleau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 460.00 | 480.00 | 460.00 | 480.00 | 477.70 | 270 |
| 2023-05-30 | 451.00 | 460.00 | 451.00 | 458.00 | 455.80 | 111 |
| 2023-05-29 | 450.00 | 450.00 | 450.00 | 450.00 | 447.84 | 445 |
| 2023-05-24 | 450.00 | 460.00 | 450.00 | 451.50 | 447.96 | 1,221 |
| 2023-05-23 | 451.00 | 451.00 | 450.00 | 450.50 | 446.97 | 3,551 |
| 2023-05-22 | 450.00 | 451.00 | 450.00 | 450.50 | 446.97 | 2,877 |
| 2023-05-19 | 450.00 | 450.00 | 450.00 | 450.00 | 446.47 | 286 |
| 2023-05-18 | 450.00 | 450.00 | 450.00 | 450.00 | 446.47 | 30 |
| 2023-05-17 | 450.00 | 450.00 | 450.00 | 450.00 | 446.47 | 0 |
| 2023-05-16 | 421.00 | 450.00 | 421.00 | 450.00 | 446.47 | 1,575 |
| 2023-05-15 | 420.00 | 420.00 | 420.00 | 420.00 | 416.71 | 3,000 |
| 2023-05-12 | 420.50 | 420.50 | 420.50 | 420.50 | 417.20 | 1,000 |
| 2023-05-11 | 419.50 | 419.50 | 419.50 | 419.50 | 416.21 | 20 |
| 2023-05-10 | 415.00 | 450.00 | 415.00 | 419.50 | 416.21 | 1,110 |
| 2023-05-09 | 415.00 | 415.00 | 415.00 | 415.00 | 411.75 | 20 |
| 2023-05-08 | 420.00 | 420.00 | 415.00 | 415.00 | 411.75 | 282 |
| 2023-05-05 | 420.00 | 420.00 | 420.00 | 420.00 | 416.71 | 50 |
| 2023-05-04 | 420.00 | 420.00 | 420.00 | 420.00 | 416.71 | 20 |
| 2023-05-03 | 420.00 | 420.00 | 420.00 | 420.00 | 416.71 | 20 |
| 2023-05-02 | 420.00 | 420.00 | 420.00 | 420.00 | 416.71 | 20 |
| 2023-04-28 | 420.00 | 420.00 | 420.00 | 420.00 | 416.71 | 1,200 |
| 2023-04-27 | 410.00 | 420.00 | 410.00 | 420.00 | 416.71 | 1,160 |
| 2023-04-26 | 410.00 | 410.00 | 410.00 | 410.00 | 406.78 | 0 |
| 2023-04-25 | 410.00 | 410.00 | 410.00 | 410.00 | 405.42 | 1,458 |
| 2023-04-24 | 410.00 | 410.00 | 410.00 | 410.00 | 405.42 | 5,525 |
| 2023-04-21 | 405.00 | 405.00 | 405.00 | 405.00 | 400.47 | 5,000 |
| 2023-04-20 | 406.00 | 406.00 | 406.00 | 406.00 | 401.46 | 40 |
| 2023-04-19 | 405.00 | 405.00 | 405.00 | 405.00 | 400.47 | 73 |
| 2023-04-18 | 380.00 | 415.00 | 380.00 | 405.00 | 400.47 | 208 |
| 2023-04-17 | 380.00 | 380.00 | 380.00 | 380.00 | 375.75 | 40 |
| 2023-04-14 | 398.00 | 398.00 | 398.00 | 398.00 | 393.55 | 200 |
| 2023-04-13 | 398.00 | 398.00 | 398.00 | 398.00 | 393.55 | 40 |
| 2023-04-12 | 395.50 | 398.50 | 395.50 | 398.50 | 394.05 | 682 |
| 2023-04-11 | 396.00 | 400.00 | 395.00 | 395.50 | 391.08 | 869 |
| 2023-04-10 | 396.00 | 396.00 | 396.00 | 396.00 | 391.57 | 20 |
| 2023-04-05 | 396.00 | 396.00 | 396.00 | 396.00 | 391.57 | 40 |
| 2023-04-04 | 400.00 | 400.00 | 390.00 | 396.00 | 391.57 | 202 |
| 2023-04-03 | 400.00 | 400.00 | 400.00 | 400.00 | 395.53 | 817 |
| 2023-03-31 | 390.00 | 390.00 | 390.00 | 390.00 | 385.64 | 1,301 |
| 2023-03-30 | 385.00 | 385.00 | 385.00 | 385.00 | 380.70 | 1,441 |
| 2023-03-29 | 385.00 | 390.00 | 385.00 | 385.50 | 381.19 | 6,106 |
| 2023-03-28 | 375.00 | 380.00 | 375.00 | 380.00 | 375.75 | 170 |
| 2023-03-27 | 360.00 | 370.00 | 360.00 | 365.00 | 360.92 | 8,472 |
| 2023-03-23 | 365.00 | 365.00 | 360.00 | 364.00 | 359.93 | 2,090 |
| 2023-03-22 | 350.00 | 360.00 | 345.00 | 357.00 | 353.01 | 12,401 |
| 2023-03-21 | 345.50 | 350.00 | 340.00 | 345.00 | 341.14 | 20,995 |
| 2023-03-20 | 330.00 | 340.00 | 330.00 | 340.00 | 336.20 | 2,217 |
| 2023-03-17 | 335.00 | 335.00 | 331.00 | 332.00 | 328.29 | 1,900 |
| 2023-03-16 | 320.00 | 330.00 | 320.00 | 330.00 | 326.31 | 6,538 |
| 2023-03-15 | 335.00 | 335.00 | 335.00 | 335.00 | 331.26 | 40 |
| 2023-03-14 | 335.00 | 335.00 | 335.00 | 335.00 | 331.26 | 60 |
| 2023-03-13 | 330.00 | 330.00 | 330.00 | 330.00 | 326.31 | 20 |
| 2023-03-10 | 340.00 | 340.00 | 340.00 | 340.00 | 336.20 | 0 |
| 2023-03-09 | 340.00 | 340.00 | 340.00 | 340.00 | 336.20 | 1,058 |
| 2023-03-08 | 333.00 | 333.00 | 333.00 | 333.00 | 329.28 | 20 |
| 2023-03-07 | 333.00 | 333.00 | 333.00 | 333.00 | 329.28 | 20 |
| 2023-03-06 | 335.00 | 335.00 | 335.00 | 335.00 | 331.26 | 1,500 |
| 2023-03-03 | 340.00 | 340.00 | 340.00 | 340.00 | 336.20 | 1,000 |
| 2023-03-02 | 330.00 | 347.00 | 325.00 | 346.00 | 342.13 | 3,954 |
| 2023-03-01 | 345.00 | 345.00 | 345.00 | 345.00 | 341.14 | 40 |
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.