Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2.984 | 2.984 | 2.861 | 2.862 | 2.862 | 785 |
| 2025-11-12 | 2.961 | 2.961 | 2.961 | 2.961 | 2.961 | 1,511 |
| 2025-11-11 | 2.962 | 2.962 | 2.900 | 2.961 | 2.961 | 1,511 |
| 2025-11-10 | 2.901 | 2.901 | 2.900 | 2.900 | 2.900 | 16,116 |
| 2025-11-07 | 2.900 | 2.901 | 2.900 | 2.901 | 2.901 | 1,311 |
| 2025-11-06 | 2.949 | 2.949 | 2.938 | 2.938 | 2.938 | 150 |
| 2025-11-05 | 2.939 | 2.939 | 2.938 | 2.938 | 2.938 | 1,890 |
| 2025-11-04 | 3.033 | 3.033 | 2.902 | 2.930 | 2.930 | 7,879 |
| 2025-11-03 | 3.044 | 3.099 | 2.931 | 2.942 | 2.942 | 13,673 |
| 2025-10-31 | 2.930 | 3.056 | 2.900 | 3.022 | 3.022 | 18,270 |
| 2025-10-30 | 2.951 | 2.951 | 2.950 | 2.950 | 2.950 | 6,104 |
| 2025-10-29 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 8,957 |
| 2025-10-28 | 3.001 | 3.056 | 3.000 | 3.020 | 3.020 | 8,484 |
| 2025-10-27 | 3.065 | 3.065 | 3.001 | 3.001 | 3.001 | 12,710 |
| 2025-10-24 | 3.030 | 3.030 | 3.002 | 3.010 | 3.010 | 9,068 |
| 2025-10-23 | 3.008 | 3.050 | 3.007 | 3.020 | 3.020 | 8,650 |
| 2025-10-22 | 3.051 | 3.098 | 3.002 | 3.098 | 3.098 | 7,370 |
| 2025-10-21 | 3.012 | 3.126 | 3.012 | 3.111 | 3.111 | 2,982 |
| 2025-10-20 | 3.117 | 3.117 | 3.060 | 3.060 | 3.060 | 3,415 |
| 2025-10-17 | 3.180 | 3.180 | 3.001 | 3.120 | 3.120 | 23,180 |
| 2025-10-16 | 3.066 | 3.280 | 3.066 | 3.195 | 3.195 | 12,004 |
| 2025-10-15 | 3.170 | 3.200 | 3.026 | 3.200 | 3.200 | 8,941 |
| 2025-10-14 | 3.202 | 3.250 | 3.200 | 3.200 | 3.200 | 22,060 |
| 2025-10-13 | 3.161 | 3.290 | 3.161 | 3.290 | 3.290 | 6,222 |
| 2025-10-10 | 3.211 | 3.211 | 3.210 | 3.210 | 3.210 | 1,284 |
| 2025-10-09 | 3.285 | 3.290 | 3.211 | 3.290 | 3.290 | 98 |
| 2025-10-08 | 3.289 | 3.290 | 3.289 | 3.290 | 3.290 | 210 |
| 2025-10-07 | 3.269 | 3.290 | 3.269 | 3.290 | 3.290 | 1,424 |
| 2025-10-06 | 3.201 | 3.284 | 3.200 | 3.200 | 3.200 | 21,766 |
| 2025-10-03 | 3.121 | 3.310 | 3.101 | 3.289 | 3.289 | 6,053 |
| 2025-10-02 | 3.090 | 3.198 | 3.090 | 3.198 | 3.198 | 747 |
| 2025-10-01 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 501 |
| 2025-09-30 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 771 |
| 2025-09-29 | 3.151 | 3.160 | 3.150 | 3.150 | 3.150 | 3,423 |
| 2025-09-26 | 3.151 | 3.200 | 3.151 | 3.200 | 3.200 | 24 |
| 2025-09-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 746 |
| 2025-09-24 | 3.198 | 3.200 | 3.198 | 3.200 | 3.200 | 1,791 |
| 2025-09-23 | 3.151 | 3.151 | 3.151 | 3.151 | 3.151 | 554 |
| 2025-09-22 | 3.151 | 3.151 | 3.151 | 3.151 | 3.151 | 554 |
| 2025-09-19 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,989 |
| 2025-09-18 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 294 |
| 2025-09-17 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 294 |
| 2025-09-16 | 3.170 | 3.171 | 3.170 | 3.170 | 3.170 | 2,544 |
| 2025-09-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,111 |
| 2025-09-12 | 3.200 | 3.200 | 3.161 | 3.200 | 3.200 | 1,111 |
| 2025-09-11 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 287 |
| 2025-09-10 | 3.205 | 3.260 | 3.142 | 3.260 | 3.260 | 3,550 |
| 2025-09-09 | 3.300 | 3.360 | 3.300 | 3.348 | 3.348 | 1,079 |
| 2025-09-08 | 3.170 | 3.176 | 3.170 | 3.170 | 3.170 | 603 |
| 2025-09-05 | 3.300 | 3.300 | 3.102 | 3.300 | 3.300 | 6,583 |
| 2025-09-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5 |
| 2025-09-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,669 |
| 2025-09-02 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 1,669 |
| 2025-09-01 | 3.306 | 3.306 | 3.210 | 3.300 | 3.300 | 900 |
| 2025-08-29 | 3.307 | 3.307 | 3.201 | 3.201 | 3.201 | 295 |
| 2025-08-28 | 3.317 | 3.317 | 3.201 | 3.201 | 3.201 | 400 |
| 2025-08-27 | 3.319 | 3.319 | 3.200 | 3.201 | 3.201 | 910 |
| 2025-08-26 | 3.257 | 3.257 | 3.257 | 3.257 | 3.257 | 290 |
| 2025-08-25 | 3.320 | 3.320 | 3.257 | 3.257 | 3.257 | 290 |
| 2025-08-22 | 3.210 | 3.258 | 3.146 | 3.257 | 3.257 | 1,645 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-13 | 0.0780 EUR |
| 2022-07-20 | 0.0810 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.