Rigolleau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 300.00 | 300.00 | 300.00 | 300.00 | 294.31 | 0 |
| 2022-09-01 | 300.00 | 300.00 | 300.00 | 300.00 | 294.31 | 400 |
| 2022-08-31 | 300.00 | 300.00 | 300.00 | 300.00 | 294.31 | 502 |
| 2022-08-30 | 300.00 | 300.00 | 300.00 | 300.00 | 294.31 | 40 |
| 2022-08-29 | 290.00 | 290.00 | 290.00 | 290.00 | 284.50 | 40 |
| 2022-08-26 | 290.00 | 290.00 | 290.00 | 290.00 | 284.50 | 30 |
| 2022-08-25 | 290.00 | 290.00 | 290.00 | 290.00 | 284.50 | 1,000 |
| 2022-08-24 | 285.00 | 285.00 | 285.00 | 285.00 | 279.59 | 30 |
| 2022-08-23 | 285.00 | 285.00 | 285.00 | 285.00 | 279.59 | 20 |
| 2022-08-22 | 285.00 | 285.00 | 285.00 | 285.00 | 279.59 | 55 |
| 2022-08-19 | 285.00 | 285.00 | 285.00 | 285.00 | 279.59 | 20 |
| 2022-08-18 | 285.00 | 285.00 | 285.00 | 285.00 | 279.59 | 20 |
| 2022-08-17 | 260.00 | 260.00 | 260.00 | 260.00 | 255.07 | 43 |
| 2022-08-16 | 260.00 | 260.00 | 260.00 | 260.00 | 255.07 | 23 |
| 2022-08-12 | 260.00 | 280.00 | 260.00 | 260.00 | 255.07 | 5,320 |
| 2022-08-11 | 260.00 | 260.00 | 260.00 | 260.00 | 255.07 | 65 |
| 2022-08-10 | 260.00 | 260.00 | 260.00 | 260.00 | 255.07 | 2,491 |
| 2022-08-09 | 260.00 | 260.00 | 260.00 | 260.00 | 255.07 | 1,699 |
| 2022-08-08 | 260.00 | 260.00 | 260.00 | 260.00 | 255.07 | 75 |
| 2022-08-05 | 256.00 | 256.00 | 256.00 | 256.00 | 251.14 | 20 |
| 2022-08-04 | 256.00 | 256.00 | 256.00 | 256.00 | 251.14 | 20 |
| 2022-08-03 | 256.00 | 257.00 | 256.00 | 256.00 | 251.14 | 309 |
| 2022-08-02 | 256.50 | 256.50 | 256.50 | 256.50 | 251.63 | 165 |
| 2022-08-01 | 270.00 | 270.00 | 250.00 | 256.50 | 251.63 | 777 |
| 2022-07-29 | 260.00 | 260.00 | 260.00 | 260.00 | 255.07 | 543 |
| 2022-07-28 | 260.00 | 260.00 | 260.00 | 260.00 | 255.07 | 20 |
| 2022-07-27 | 251.50 | 260.00 | 248.00 | 260.00 | 255.07 | 90 |
| 2022-07-26 | 250.00 | 250.00 | 250.00 | 250.00 | 245.26 | 20 |
| 2022-07-25 | 230.00 | 250.00 | 230.00 | 250.00 | 245.26 | 700 |
| 2022-07-22 | 220.00 | 220.00 | 220.00 | 220.00 | 215.83 | 200 |
| 2022-07-21 | 212.00 | 212.00 | 212.00 | 212.00 | 207.98 | 1,580 |
| 2022-07-20 | 195.00 | 195.00 | 195.00 | 195.00 | 191.30 | 300 |
| 2022-07-19 | 190.00 | 190.00 | 190.00 | 190.00 | 186.40 | 100 |
| 2022-07-18 | 185.00 | 190.00 | 185.00 | 190.00 | 186.40 | 300 |
| 2022-07-15 | 185.00 | 185.00 | 185.00 | 185.00 | 181.49 | 104 |
| 2022-07-14 | 180.00 | 185.00 | 180.00 | 185.00 | 181.49 | 454 |
| 2022-07-13 | 180.00 | 180.00 | 180.00 | 180.00 | 176.59 | 500 |
| 2022-07-12 | 180.00 | 180.00 | 180.00 | 180.00 | 176.59 | 200 |
| 2022-07-11 | 180.00 | 180.00 | 180.00 | 180.00 | 176.59 | 121 |
| 2022-07-08 | 180.00 | 180.00 | 180.00 | 180.00 | 176.59 | 50 |
| 2022-07-07 | 177.00 | 177.00 | 177.00 | 177.00 | 173.64 | 21 |
| 2022-07-06 | 176.00 | 176.00 | 176.00 | 176.00 | 172.66 | 200 |
| 2022-07-05 | 176.00 | 176.00 | 176.00 | 176.00 | 172.66 | 1,190 |
| 2022-07-04 | 176.00 | 176.00 | 176.00 | 176.00 | 172.66 | 31 |
| 2022-07-01 | 175.00 | 175.00 | 175.00 | 175.00 | 171.68 | 280 |
| 2022-06-30 | 174.50 | 174.50 | 174.50 | 174.50 | 171.19 | 20 |
| 2022-06-29 | 174.00 | 174.00 | 174.00 | 174.00 | 170.70 | 299 |
| 2022-06-28 | 174.50 | 174.50 | 174.00 | 174.00 | 170.70 | 1,200 |
| 2022-06-27 | 175.00 | 175.00 | 175.00 | 175.00 | 170.55 | 650 |
| 2022-06-24 | 175.00 | 175.00 | 175.00 | 175.00 | 170.55 | 2,171 |
| 2022-06-23 | 175.00 | 175.00 | 175.00 | 175.00 | 170.55 | 2,829 |
| 2022-06-22 | 175.00 | 175.00 | 175.00 | 175.00 | 170.55 | 20 |
| 2022-06-21 | 175.00 | 175.00 | 175.00 | 175.00 | 170.55 | 1,000 |
| 2022-06-16 | 174.25 | 174.25 | 174.25 | 174.25 | 169.82 | 20 |
| 2022-06-15 | 174.25 | 174.25 | 174.25 | 174.25 | 169.82 | 20 |
| 2022-06-14 | 174.25 | 174.25 | 174.25 | 174.25 | 169.82 | 40 |
| 2022-06-13 | 174.00 | 174.00 | 174.00 | 174.00 | 169.58 | 20 |
| 2022-06-10 | 174.00 | 174.00 | 174.00 | 174.00 | 169.58 | 20 |
| 2022-06-09 | 174.00 | 174.00 | 174.00 | 174.00 | 169.58 | 314 |
| 2022-06-08 | 174.00 | 174.00 | 174.00 | 174.00 | 169.58 | 264 |
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.