Ramada Investimentos e Industria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 7.480 | 7.520 | 7.460 | 7.500 | 6.675 | 472 |
| 2025-08-20 | 7.460 | 7.460 | 7.440 | 7.440 | 6.622 | 45 |
| 2025-08-19 | 7.460 | 7.460 | 7.400 | 7.460 | 6.640 | 41 |
| 2025-08-18 | 7.300 | 7.400 | 7.300 | 7.400 | 6.586 | 5 |
| 2025-08-15 | 7.400 | 7.420 | 7.400 | 7.420 | 6.604 | 4 |
| 2025-08-14 | 7.300 | 7.360 | 7.300 | 7.360 | 6.551 | 55 |
| 2025-08-13 | 7.340 | 7.340 | 7.340 | 7.340 | 6.533 | 5 |
| 2025-08-12 | 7.320 | 7.320 | 7.300 | 7.320 | 6.515 | 4 |
| 2025-08-11 | 7.400 | 7.400 | 7.280 | 7.300 | 6.497 | 34 |
| 2025-08-08 | 7.400 | 7.400 | 7.400 | 7.400 | 6.586 | 25 |
| 2025-08-07 | 7.340 | 7.400 | 7.340 | 7.400 | 6.586 | 45 |
| 2025-08-06 | 7.400 | 7.400 | 7.340 | 7.400 | 6.586 | 152 |
| 2025-08-05 | 7.400 | 7.400 | 7.340 | 7.400 | 6.586 | 11 |
| 2025-08-04 | 7.280 | 7.400 | 7.280 | 7.380 | 6.568 | 126 |
| 2025-08-01 | 7.400 | 7.400 | 7.340 | 7.340 | 6.533 | 2 |
| 2025-07-31 | 7.360 | 7.380 | 7.260 | 7.300 | 6.497 | 21 |
| 2025-07-30 | 7.350 | 7.380 | 7.320 | 7.380 | 6.568 | 81 |
| 2025-07-29 | 7.220 | 7.380 | 7.220 | 7.380 | 6.568 | 62 |
| 2025-07-28 | 7.380 | 7.380 | 7.200 | 7.380 | 6.568 | 25 |
| 2025-07-25 | 7.300 | 7.340 | 7.300 | 7.340 | 6.533 | 5 |
| 2025-07-24 | 7.360 | 7.380 | 7.340 | 7.340 | 6.533 | 68 |
| 2025-07-23 | 7.280 | 7.280 | 7.260 | 7.280 | 6.479 | 10 |
| 2025-07-22 | 7.360 | 7.360 | 7.180 | 7.180 | 6.390 | 16 |
| 2025-07-21 | 7.380 | 7.380 | 7.300 | 7.340 | 6.533 | 734 |
| 2025-07-18 | 7.280 | 7.300 | 7.280 | 7.300 | 6.497 | 1 |
| 2025-07-17 | 7.260 | 7.280 | 7.240 | 7.280 | 6.479 | 11 |
| 2025-07-16 | 7.280 | 7.280 | 7.240 | 7.280 | 6.479 | 3 |
| 2025-07-15 | 7.280 | 7.280 | 7.260 | 7.280 | 6.479 | 18 |
| 2025-07-14 | 7.200 | 7.300 | 7.200 | 7.280 | 6.479 | 30 |
| 2025-07-11 | 7.260 | 7.280 | 7.220 | 7.220 | 6.426 | 12 |
| 2025-07-10 | 7.280 | 7.280 | 7.260 | 7.260 | 6.462 | 1 |
| 2025-07-09 | 7.280 | 7.280 | 7.220 | 7.220 | 6.426 | 20 |
| 2025-07-08 | 7.260 | 7.300 | 7.260 | 7.300 | 6.497 | 13 |
| 2025-07-07 | 7.280 | 7.280 | 7.260 | 7.280 | 6.479 | 41 |
| 2025-07-04 | 7.280 | 7.280 | 7.240 | 7.260 | 6.462 | 27 |
| 2025-07-03 | 7.260 | 7.300 | 7.260 | 7.300 | 6.497 | 41 |
| 2025-07-02 | 7.220 | 7.260 | 7.220 | 7.260 | 6.462 | 48 |
| 2025-07-01 | 7.300 | 7.300 | 7.280 | 7.280 | 6.479 | 13 |
| 2025-06-30 | 7.280 | 7.280 | 7.220 | 7.220 | 6.426 | 36 |
| 2025-06-27 | 7.260 | 7.300 | 7.260 | 7.300 | 6.497 | 4 |
| 2025-06-26 | 7.260 | 7.260 | 7.200 | 7.200 | 6.408 | 1 |
| 2025-06-25 | 7.200 | 7.280 | 7.200 | 7.280 | 6.479 | 45 |
| 2025-06-24 | 7.300 | 7.300 | 7.260 | 7.260 | 6.462 | 13 |
| 2025-06-23 | 7.260 | 7.260 | 7.200 | 7.220 | 6.426 | 32 |
| 2025-06-20 | 7.200 | 7.220 | 7.200 | 7.220 | 6.426 | 8 |
| 2025-06-19 | 7.160 | 7.280 | 7.160 | 7.220 | 6.426 | 55 |
| 2025-06-18 | 7.220 | 7.220 | 7.160 | 7.220 | 6.426 | 18 |
| 2025-06-17 | 7.320 | 7.320 | 7.200 | 7.260 | 6.462 | 30 |
| 2025-06-16 | 7.320 | 7.320 | 7.180 | 7.240 | 6.444 | 75 |
| 2025-06-13 | 7.220 | 7.220 | 7.160 | 7.160 | 6.373 | 2 |
| 2025-06-12 | 7.220 | 7.220 | 7.160 | 7.220 | 6.426 | 60 |
| 2025-06-11 | 7.160 | 7.220 | 7.160 | 7.220 | 6.426 | 6 |
| 2025-06-09 | 7.220 | 7.220 | 7.160 | 7.220 | 6.426 | 141 |
| 2025-06-06 | 7.220 | 7.220 | 7.160 | 7.220 | 6.426 | 130 |
| 2025-06-05 | 7.160 | 7.240 | 7.100 | 7.240 | 6.444 | 30 |
| 2025-06-04 | 7.200 | 7.240 | 7.180 | 7.180 | 6.390 | 28 |
| 2025-06-03 | 7.200 | 7.200 | 7.140 | 7.200 | 6.408 | 22 |
| 2025-06-02 | 7.280 | 7.280 | 7.180 | 7.180 | 6.390 | 41 |
| 2025-05-30 | 7.180 | 7.220 | 7.180 | 7.200 | 6.408 | 97 |
| 2025-05-29 | 7.200 | 7.220 | 7.180 | 7.200 | 6.408 | 36 |
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.