Ramada Investimentos e Industria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.560 | 6.660 | 6.560 | 6.620 | 4.986 | 140 |
| 2024-05-24 | 6.620 | 6.700 | 6.620 | 6.680 | 5.031 | 6 |
| 2024-05-23 | 6.700 | 6.700 | 6.700 | 6.700 | 5.046 | 1 |
| 2024-05-22 | 6.740 | 6.740 | 6.680 | 6.680 | 5.031 | 1,491 |
| 2024-05-21 | 6.640 | 6.700 | 6.640 | 6.660 | 5.016 | 1,321 |
| 2024-05-20 | 7.200 | 7.340 | 7.200 | 7.240 | 5.016 | 17 |
| 2024-05-17 | 7.300 | 7.320 | 7.200 | 7.200 | 4.988 | 12 |
| 2024-05-16 | 7.200 | 7.260 | 7.200 | 7.240 | 5.016 | 74 |
| 2024-05-15 | 7.240 | 7.240 | 7.200 | 7.200 | 4.988 | 220 |
| 2024-05-13 | 7.200 | 7.220 | 7.160 | 7.220 | 5.002 | 10 |
| 2024-05-10 | 7.180 | 7.180 | 7.120 | 7.120 | 4.933 | 1,611 |
| 2024-05-09 | 7.200 | 7.200 | 7.180 | 7.180 | 4.975 | 4 |
| 2024-05-08 | 7.140 | 7.200 | 7.140 | 7.200 | 4.988 | 143 |
| 2024-05-07 | 7.140 | 7.140 | 7.080 | 7.080 | 4.905 | 9 |
| 2024-05-03 | 7.080 | 7.080 | 6.980 | 6.980 | 4.836 | 23 |
| 2024-05-02 | 7.120 | 7.120 | 7.000 | 7.100 | 4.919 | 11 |
| 2024-04-30 | 7.100 | 7.120 | 7.100 | 7.120 | 4.933 | 5 |
| 2024-04-29 | 7.100 | 7.100 | 7.060 | 7.080 | 4.905 | 21 |
| 2024-04-26 | 7.060 | 7.100 | 7.000 | 7.040 | 4.878 | 15 |
| 2024-04-25 | 7.080 | 7.100 | 7.040 | 7.100 | 4.919 | 12 |
| 2024-04-24 | 7.060 | 7.060 | 7.040 | 7.060 | 4.891 | 1 |
| 2024-04-23 | 7.040 | 7.040 | 7.040 | 7.040 | 4.878 | 3 |
| 2024-04-22 | 7.000 | 7.000 | 6.980 | 6.980 | 4.836 | 2 |
| 2024-04-19 | 6.940 | 6.940 | 6.940 | 6.940 | 4.808 | 728 |
| 2024-04-18 | 6.960 | 6.960 | 6.940 | 6.940 | 4.808 | 5 |
| 2024-04-17 | 6.960 | 6.960 | 6.900 | 6.960 | 4.822 | 154 |
| 2024-04-16 | 6.920 | 6.980 | 6.920 | 6.980 | 4.836 | 9 |
| 2024-04-15 | 7.000 | 7.000 | 6.920 | 6.960 | 4.822 | 3 |
| 2024-04-12 | 6.980 | 7.000 | 6.920 | 6.980 | 4.836 | 1,799 |
| 2024-04-11 | 6.880 | 6.880 | 6.840 | 6.840 | 4.739 | 17 |
| 2024-04-10 | 6.900 | 6.960 | 6.900 | 6.960 | 4.822 | 1 |
| 2024-04-09 | 6.940 | 7.000 | 6.920 | 6.920 | 4.794 | 9 |
| 2024-04-08 | 7.000 | 7.000 | 6.900 | 6.900 | 4.781 | 7 |
| 2024-04-05 | 6.800 | 6.800 | 6.740 | 6.740 | 4.670 | 3 |
| 2024-04-04 | 6.820 | 6.820 | 6.640 | 6.640 | 4.600 | 3 |
| 2024-04-03 | 6.780 | 6.800 | 6.720 | 6.800 | 4.711 | 7 |
| 2024-04-02 | 6.780 | 6.780 | 6.720 | 6.780 | 4.697 | 2 |
| 2024-03-28 | 6.780 | 6.820 | 6.720 | 6.820 | 4.725 | 4 |
| 2024-03-26 | 6.700 | 6.700 | 6.680 | 6.680 | 4.628 | 1 |
| 2024-03-25 | 6.680 | 6.700 | 6.680 | 6.700 | 4.642 | 8 |
| 2024-03-21 | 6.700 | 6.700 | 6.660 | 6.700 | 4.642 | 33 |
| 2024-03-19 | 6.760 | 6.760 | 6.740 | 6.740 | 4.670 | 1 |
| 2024-03-18 | 6.780 | 6.780 | 6.740 | 6.740 | 4.670 | 8 |
| 2024-03-15 | 6.680 | 6.680 | 6.600 | 6.680 | 4.628 | 5 |
| 2024-03-12 | 6.760 | 6.760 | 6.760 | 6.760 | 4.684 | 1 |
| 2024-03-11 | 6.740 | 6.740 | 6.720 | 6.720 | 4.656 | 50 |
| 2024-03-07 | 6.720 | 6.740 | 6.720 | 6.740 | 4.670 | 2 |
| 2024-03-06 | 6.860 | 6.860 | 6.760 | 6.760 | 4.684 | 2 |
| 2024-03-05 | 6.780 | 6.780 | 6.780 | 6.780 | 4.697 | 1 |
| 2024-03-04 | 6.740 | 6.800 | 6.740 | 6.740 | 4.670 | 12 |
| 2024-03-01 | 6.720 | 6.720 | 6.660 | 6.720 | 4.656 | 42 |
| 2024-02-29 | 6.740 | 6.740 | 6.680 | 6.680 | 4.628 | 28 |
| 2024-02-28 | 6.600 | 6.600 | 6.600 | 6.600 | 4.573 | 1 |
| 2024-02-26 | 6.600 | 6.600 | 6.540 | 6.540 | 4.531 | 2 |
| 2024-02-23 | 6.540 | 6.540 | 6.540 | 6.540 | 4.531 | 15 |
| 2024-02-20 | 6.680 | 6.680 | 6.680 | 6.680 | 4.628 | 18 |
| 2024-02-19 | 6.580 | 6.640 | 6.580 | 6.600 | 4.573 | 3 |
| 2024-02-16 | 6.620 | 6.640 | 6.560 | 6.640 | 4.600 | 29 |
| 2024-02-15 | 6.600 | 6.600 | 6.600 | 6.600 | 4.573 | 1 |
| 2024-02-14 | 6.680 | 6.680 | 6.680 | 6.680 | 4.628 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.2400 EUR |
| 2025-10-02 | 0.6500 EUR |
| 2025-05-15 | 0.4000 EUR |
| 2024-12-10 | 0.7800 EUR |
| 2024-05-21 | 0.5800 EUR |
| 2023-05-17 | 0.8200 EUR |
| 2022-05-18 | 0.6000 EUR |
| 2021-05-18 | 0.6000 EUR |
| 2019-06-24 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.