Ramada Investimentos e Industria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 7.300 | 7.300 | 7.220 | 7.260 | 6.462 | 14 |
| 2025-05-27 | 7.240 | 7.340 | 7.220 | 7.300 | 6.497 | 35 |
| 2025-05-23 | 7.260 | 7.260 | 7.200 | 7.220 | 6.426 | 11 |
| 2025-05-22 | 7.240 | 7.240 | 7.180 | 7.240 | 6.444 | 25 |
| 2025-05-21 | 7.440 | 7.440 | 7.240 | 7.240 | 6.444 | 159 |
| 2025-05-20 | 7.120 | 7.440 | 7.100 | 7.440 | 6.622 | 54 |
| 2025-05-19 | 7.440 | 7.440 | 7.120 | 7.320 | 6.515 | 78 |
| 2025-05-16 | 7.220 | 7.440 | 7.200 | 7.400 | 6.586 | 86 |
| 2025-05-15 | 7.200 | 7.480 | 7.000 | 7.460 | 6.640 | 440 |
| 2025-05-14 | 7.402 | 7.600 | 7.402 | 7.526 | 6.342 | 172 |
| 2025-05-13 | 7.489 | 7.520 | 7.402 | 7.402 | 6.238 | 587 |
| 2025-05-12 | 7.460 | 7.499 | 7.400 | 7.489 | 6.311 | 348 |
| 2025-05-09 | 7.459 | 7.500 | 7.400 | 7.500 | 6.320 | 824 |
| 2025-05-08 | 7.439 | 7.469 | 7.439 | 7.464 | 6.290 | 41 |
| 2025-05-07 | 7.479 | 7.479 | 7.397 | 7.459 | 6.286 | 56 |
| 2025-05-06 | 7.405 | 7.450 | 7.370 | 7.400 | 6.236 | 98 |
| 2025-05-02 | 7.459 | 7.480 | 7.450 | 7.479 | 6.303 | 55 |
| 2025-04-30 | 7.459 | 7.459 | 7.440 | 7.450 | 6.278 | 103 |
| 2025-04-29 | 7.439 | 7.445 | 7.410 | 7.445 | 6.274 | 14 |
| 2025-04-28 | 7.400 | 7.410 | 7.400 | 7.400 | 6.236 | 15 |
| 2025-04-25 | 7.360 | 7.445 | 7.360 | 7.420 | 6.253 | 15 |
| 2025-04-24 | 7.400 | 7.400 | 7.320 | 7.320 | 6.169 | 37 |
| 2025-04-23 | 7.244 | 7.341 | 7.244 | 7.340 | 6.186 | 11 |
| 2025-04-22 | 7.320 | 7.320 | 7.260 | 7.260 | 6.118 | 36 |
| 2025-04-17 | 7.250 | 7.290 | 7.180 | 7.180 | 6.051 | 936 |
| 2025-04-16 | 7.320 | 7.320 | 7.260 | 7.320 | 6.169 | 59 |
| 2025-04-15 | 7.280 | 7.340 | 7.280 | 7.320 | 6.169 | 24 |
| 2025-04-14 | 7.400 | 7.400 | 7.220 | 7.320 | 6.169 | 76 |
| 2025-04-11 | 7.200 | 7.200 | 7.160 | 7.200 | 6.068 | 50 |
| 2025-04-10 | 7.200 | 7.200 | 7.100 | 7.170 | 6.042 | 281 |
| 2025-04-09 | 6.900 | 6.980 | 6.900 | 6.970 | 5.874 | 17 |
| 2025-04-08 | 6.900 | 7.020 | 6.900 | 7.020 | 5.916 | 416 |
| 2025-04-07 | 7.000 | 7.000 | 6.840 | 7.000 | 5.899 | 120 |
| 2025-04-04 | 7.300 | 7.300 | 7.140 | 7.140 | 6.017 | 68 |
| 2025-04-03 | 7.400 | 7.400 | 7.260 | 7.260 | 6.118 | 28 |
| 2025-04-02 | 7.100 | 7.240 | 7.100 | 7.220 | 6.084 | 10,940 |
| 2025-04-01 | 7.400 | 7.400 | 7.360 | 7.400 | 6.236 | 45 |
| 2025-03-31 | 7.440 | 7.440 | 7.340 | 7.380 | 6.219 | 89 |
| 2025-03-28 | 7.400 | 7.400 | 7.340 | 7.340 | 6.186 | 38 |
| 2025-03-27 | 7.460 | 7.460 | 7.380 | 7.380 | 6.219 | 4 |
| 2025-03-26 | 7.440 | 7.440 | 7.340 | 7.400 | 6.236 | 40 |
| 2025-03-25 | 7.400 | 7.400 | 7.400 | 7.400 | 6.236 | 16 |
| 2025-03-24 | 7.300 | 7.380 | 7.280 | 7.300 | 6.152 | 103 |
| 2025-03-21 | 7.240 | 7.240 | 7.160 | 7.200 | 6.068 | 9 |
| 2025-03-20 | 7.160 | 7.240 | 7.160 | 7.160 | 6.034 | 38 |
| 2025-03-19 | 7.240 | 7.240 | 7.240 | 7.240 | 6.101 | 36 |
| 2025-03-18 | 7.240 | 7.240 | 7.220 | 7.240 | 6.101 | 36 |
| 2025-03-17 | 7.240 | 7.240 | 7.160 | 7.240 | 6.101 | 2 |
| 2025-03-14 | 7.140 | 7.200 | 7.120 | 7.120 | 6.000 | 7 |
| 2025-03-13 | 7.200 | 7.200 | 7.120 | 7.120 | 6.000 | 18 |
| 2025-03-12 | 7.120 | 7.160 | 7.120 | 7.160 | 6.034 | 26 |
| 2025-03-11 | 7.120 | 7.200 | 7.120 | 7.120 | 6.000 | 53 |
| 2025-03-10 | 7.220 | 7.220 | 7.120 | 7.180 | 6.051 | 38 |
| 2025-03-07 | 7.200 | 7.200 | 7.120 | 7.180 | 6.051 | 63 |
| 2025-03-06 | 7.240 | 7.240 | 7.160 | 7.200 | 6.068 | 67 |
| 2025-03-05 | 7.220 | 7.240 | 7.220 | 7.240 | 6.101 | 215 |
| 2025-03-04 | 7.080 | 7.260 | 7.080 | 7.220 | 6.084 | 89 |
| 2025-03-03 | 7.200 | 7.200 | 7.140 | 7.200 | 6.068 | 358 |
| 2025-02-28 | 7.080 | 7.200 | 7.080 | 7.200 | 6.068 | 533 |
| 2025-02-27 | 7.080 | 7.100 | 7.020 | 7.100 | 5.983 | 443 |
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.