Rigolleau SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 172.00 | 172.00 | 172.00 | 172.00 | 165.44 | 20 |
| 2022-03-08 | 172.00 | 172.00 | 172.00 | 172.00 | 165.44 | 100 |
| 2022-03-07 | 172.00 | 172.00 | 172.00 | 172.00 | 165.44 | 100 |
| 2022-03-04 | 172.00 | 172.00 | 172.00 | 172.00 | 165.44 | 70 |
| 2022-03-03 | 172.00 | 172.00 | 172.00 | 172.00 | 165.44 | 6,000 |
| 2022-03-02 | 172.00 | 172.00 | 172.00 | 172.00 | 165.44 | 50 |
| 2022-02-25 | 170.00 | 170.00 | 170.00 | 170.00 | 163.51 | 100 |
| 2022-02-24 | 170.00 | 170.00 | 170.00 | 170.00 | 163.51 | 52 |
| 2022-02-23 | 170.00 | 170.00 | 170.00 | 170.00 | 163.51 | 0 |
| 2022-02-22 | 170.00 | 170.00 | 170.00 | 170.00 | 163.51 | 20 |
| 2022-02-21 | 170.00 | 170.00 | 170.00 | 170.00 | 163.51 | 27 |
| 2022-02-18 | 168.00 | 168.00 | 168.00 | 168.00 | 161.59 | 1,050 |
| 2022-02-17 | 165.00 | 165.00 | 165.00 | 165.00 | 158.70 | 30 |
| 2022-02-16 | 160.00 | 165.00 | 160.00 | 165.00 | 158.70 | 1,121 |
| 2022-02-15 | 159.50 | 160.00 | 159.50 | 160.00 | 153.89 | 1,144 |
| 2022-02-14 | 160.00 | 160.00 | 160.00 | 160.00 | 153.89 | 500 |
| 2022-02-11 | 160.00 | 160.00 | 160.00 | 160.00 | 153.89 | 545 |
| 2022-02-10 | 157.25 | 157.25 | 157.25 | 157.25 | 151.25 | 20 |
| 2022-02-09 | 157.25 | 157.25 | 157.25 | 157.25 | 151.25 | 20 |
| 2022-02-08 | 157.25 | 157.25 | 157.25 | 157.25 | 151.25 | 3,496 |
| 2022-02-07 | 157.00 | 157.00 | 157.00 | 157.00 | 151.01 | 3,145 |
| 2022-02-04 | 155.00 | 155.00 | 155.00 | 155.00 | 149.08 | 20 |
| 2022-02-03 | 155.00 | 155.00 | 155.00 | 155.00 | 149.08 | 2,000 |
| 2022-02-02 | 154.00 | 154.00 | 154.00 | 154.00 | 148.12 | 20 |
| 2022-02-01 | 154.00 | 154.00 | 154.00 | 154.00 | 148.12 | 2,320 |
| 2022-01-31 | 154.00 | 154.00 | 154.00 | 154.00 | 148.12 | 483 |
| 2022-01-28 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 900 |
| 2022-01-27 | 153.00 | 153.00 | 147.00 | 147.00 | 141.39 | 44 |
| 2022-01-26 | 152.00 | 152.00 | 152.00 | 152.00 | 146.20 | 20 |
| 2022-01-25 | 152.00 | 152.00 | 152.00 | 152.00 | 146.20 | 20 |
| 2022-01-24 | 152.00 | 152.00 | 152.00 | 152.00 | 146.20 | 20 |
| 2022-01-21 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 20 |
| 2022-01-20 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 20 |
| 2022-01-19 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 2,000 |
| 2022-01-18 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 502 |
| 2022-01-17 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 520 |
| 2022-01-14 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 205 |
| 2022-01-13 | 152.00 | 153.00 | 152.00 | 153.00 | 147.16 | 6,821 |
| 2022-01-12 | 150.00 | 150.00 | 150.00 | 150.00 | 144.28 | 721 |
| 2022-01-11 | 145.00 | 145.00 | 145.00 | 145.00 | 139.47 | 600 |
| 2022-01-10 | 138.00 | 138.00 | 138.00 | 138.00 | 132.73 | 50 |
| 2022-01-07 | 138.00 | 138.00 | 135.00 | 135.00 | 129.85 | 600 |
| 2022-01-06 | 140.00 | 140.00 | 138.00 | 138.00 | 132.73 | 1,221 |
| 2022-01-05 | 145.00 | 145.00 | 145.00 | 145.00 | 139.47 | 600 |
| 2022-01-04 | 147.00 | 147.00 | 147.00 | 147.00 | 141.39 | 500 |
| 2022-01-03 | 153.00 | 153.00 | 150.00 | 150.00 | 144.28 | 620 |
| 2021-12-30 | 153.00 | 153.00 | 153.00 | 153.00 | 147.16 | 500 |
| 2021-12-29 | 151.00 | 153.00 | 151.00 | 153.00 | 147.16 | 450 |
| 2021-12-28 | 151.00 | 151.00 | 151.00 | 151.00 | 145.24 | 400 |
| 2021-12-27 | 151.00 | 151.00 | 151.00 | 151.00 | 145.24 | 1,500 |
| 2021-12-23 | 151.00 | 151.00 | 151.00 | 151.00 | 145.24 | 1,500 |
| 2021-12-22 | 152.00 | 152.00 | 152.00 | 152.00 | 146.20 | 25 |
| 2021-12-21 | 150.50 | 150.50 | 150.50 | 150.50 | 144.76 | 20 |
| 2021-12-20 | 150.50 | 150.50 | 150.50 | 150.50 | 144.76 | 400 |
| 2021-12-17 | 150.50 | 150.50 | 150.50 | 150.50 | 144.76 | 309 |
| 2021-12-16 | 150.50 | 150.50 | 150.50 | 150.50 | 144.76 | 4,909 |
| 2021-12-15 | 150.50 | 150.50 | 150.50 | 150.50 | 144.76 | 500 |
| 2021-12-14 | 150.50 | 150.50 | 150.50 | 150.50 | 144.76 | 500 |
| 2021-12-13 | 150.00 | 150.00 | 150.00 | 150.00 | 144.28 | 100 |
| 2021-12-10 | 145.00 | 145.00 | 145.00 | 145.00 | 139.47 | 764 |
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.