Ramada Investimentos e Industria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 7.100 | 7.100 | 7.060 | 7.100 | 5.983 | 133 |
| 2025-02-25 | 7.100 | 7.100 | 7.080 | 7.100 | 5.983 | 75 |
| 2025-02-24 | 7.020 | 7.100 | 7.020 | 7.100 | 5.983 | 44 |
| 2025-02-21 | 7.000 | 7.020 | 6.960 | 7.020 | 5.916 | 182 |
| 2025-02-20 | 7.080 | 7.080 | 7.060 | 7.060 | 5.950 | 3 |
| 2025-02-19 | 7.080 | 7.100 | 7.040 | 7.080 | 5.966 | 63 |
| 2025-02-18 | 7.100 | 7.100 | 7.080 | 7.080 | 5.966 | 162 |
| 2025-02-17 | 7.080 | 7.080 | 7.060 | 7.080 | 5.966 | 8 |
| 2025-02-14 | 7.100 | 7.100 | 7.040 | 7.060 | 5.950 | 31 |
| 2025-02-13 | 7.060 | 7.080 | 7.020 | 7.080 | 5.966 | 2 |
| 2025-02-12 | 7.100 | 7.100 | 7.000 | 7.060 | 5.950 | 17 |
| 2025-02-11 | 7.100 | 7.100 | 7.060 | 7.060 | 5.950 | 11 |
| 2025-02-10 | 6.920 | 7.020 | 6.920 | 7.020 | 5.916 | 24 |
| 2025-02-07 | 7.000 | 7.000 | 6.960 | 6.980 | 5.882 | 46 |
| 2025-02-06 | 7.020 | 7.020 | 6.980 | 6.980 | 5.882 | 4 |
| 2025-02-05 | 7.020 | 7.020 | 6.940 | 6.940 | 5.848 | 24 |
| 2025-02-04 | 6.940 | 7.000 | 6.940 | 6.940 | 5.848 | 49 |
| 2025-02-03 | 7.020 | 7.040 | 6.940 | 7.000 | 5.899 | 23 |
| 2025-01-31 | 7.100 | 7.120 | 7.040 | 7.040 | 5.933 | 29 |
| 2025-01-29 | 7.080 | 7.080 | 7.000 | 7.000 | 5.899 | 4 |
| 2025-01-28 | 7.140 | 7.160 | 7.020 | 7.100 | 5.983 | 18 |
| 2025-01-27 | 7.180 | 7.180 | 6.900 | 7.060 | 5.950 | 78 |
| 2025-01-24 | 7.060 | 7.140 | 6.900 | 7.000 | 5.899 | 74 |
| 2025-01-23 | 7.000 | 7.100 | 7.000 | 7.100 | 5.983 | 1 |
| 2025-01-22 | 7.140 | 7.140 | 7.080 | 7.100 | 5.983 | 12 |
| 2025-01-21 | 7.020 | 7.180 | 7.020 | 7.100 | 5.983 | 9 |
| 2025-01-20 | 7.180 | 7.200 | 7.140 | 7.180 | 6.051 | 19 |
| 2025-01-17 | 7.140 | 7.200 | 7.140 | 7.200 | 6.068 | 19 |
| 2025-01-16 | 7.160 | 7.160 | 7.140 | 7.140 | 6.017 | 23 |
| 2025-01-15 | 7.120 | 7.140 | 7.120 | 7.140 | 6.017 | 25 |
| 2025-01-14 | 7.060 | 7.140 | 7.060 | 7.100 | 5.983 | 18 |
| 2025-01-13 | 7.080 | 7.080 | 7.020 | 7.080 | 5.966 | 1 |
| 2025-01-10 | 7.020 | 7.080 | 6.980 | 7.060 | 5.950 | 77 |
| 2025-01-09 | 7.080 | 7.080 | 7.080 | 7.080 | 5.966 | 5 |
| 2025-01-08 | 7.000 | 7.000 | 6.940 | 7.000 | 5.899 | 6 |
| 2025-01-07 | 6.960 | 6.960 | 6.960 | 6.960 | 5.865 | 1 |
| 2025-01-06 | 7.000 | 7.000 | 6.960 | 6.960 | 5.865 | 17 |
| 2025-01-03 | 6.960 | 6.980 | 6.940 | 6.980 | 5.882 | 14 |
| 2025-01-02 | 6.980 | 6.980 | 6.920 | 6.960 | 5.865 | 25 |
| 2024-12-31 | 6.920 | 6.960 | 6.900 | 6.900 | 5.815 | 7 |
| 2024-12-30 | 6.800 | 6.960 | 6.800 | 6.960 | 5.865 | 21 |
| 2024-12-27 | 6.840 | 6.880 | 6.800 | 6.880 | 5.798 | 28 |
| 2024-12-24 | 6.860 | 6.860 | 6.780 | 6.780 | 5.714 | 12 |
| 2024-12-23 | 6.880 | 6.880 | 6.660 | 6.760 | 5.697 | 169 |
| 2024-12-20 | 6.860 | 6.860 | 6.740 | 6.760 | 5.697 | 7 |
| 2024-12-19 | 6.880 | 6.880 | 6.660 | 6.740 | 5.680 | 1,804 |
| 2024-12-18 | 6.640 | 6.640 | 6.580 | 6.640 | 5.596 | 1 |
| 2024-12-17 | 6.680 | 6.680 | 6.560 | 6.560 | 5.528 | 11 |
| 2024-12-16 | 6.720 | 6.740 | 6.680 | 6.680 | 5.629 | 14 |
| 2024-12-13 | 6.800 | 6.800 | 6.600 | 6.660 | 5.613 | 23 |
| 2024-12-12 | 6.640 | 6.680 | 6.620 | 6.620 | 5.579 | 81 |
| 2024-12-11 | 6.700 | 6.720 | 6.680 | 6.720 | 5.663 | 12 |
| 2024-12-10 | 6.740 | 6.740 | 6.640 | 6.640 | 5.596 | 80 |
| 2024-12-09 | 7.280 | 7.340 | 7.220 | 7.340 | 5.528 | 892 |
| 2024-12-06 | 7.260 | 7.280 | 7.260 | 7.280 | 5.483 | 28 |
| 2024-12-05 | 7.220 | 7.280 | 7.220 | 7.280 | 5.483 | 6 |
| 2024-12-04 | 7.260 | 7.280 | 7.240 | 7.280 | 5.483 | 7 |
| 2024-12-03 | 7.220 | 7.280 | 7.220 | 7.280 | 5.483 | 6 |
| 2024-12-02 | 7.200 | 7.280 | 7.180 | 7.260 | 5.468 | 51 |
| 2024-11-29 | 7.200 | 7.580 | 7.200 | 7.260 | 5.468 | 22 |
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.