Ramada Investimentos e Industria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.300 | 7.300 | 7.160 | 7.180 | 5.408 | 13 |
| 2024-11-27 | 7.260 | 7.260 | 7.140 | 7.220 | 5.438 | 76 |
| 2024-11-26 | 7.180 | 7.180 | 7.180 | 7.180 | 5.408 | 8 |
| 2024-11-25 | 7.100 | 7.160 | 7.040 | 7.040 | 5.302 | 12 |
| 2024-11-22 | 7.080 | 7.080 | 7.020 | 7.020 | 5.287 | 10 |
| 2024-11-21 | 7.040 | 7.040 | 7.020 | 7.020 | 5.287 | 1 |
| 2024-11-20 | 6.900 | 7.100 | 6.900 | 7.100 | 5.347 | 1 |
| 2024-11-18 | 7.100 | 7.100 | 7.020 | 7.020 | 5.287 | 1 |
| 2024-11-15 | 7.080 | 7.080 | 7.020 | 7.080 | 5.332 | 3 |
| 2024-11-12 | 7.120 | 7.120 | 7.120 | 7.120 | 5.363 | 1 |
| 2024-11-11 | 7.140 | 7.140 | 7.040 | 7.100 | 5.347 | 13 |
| 2024-11-08 | 7.080 | 7.100 | 7.040 | 7.040 | 5.302 | 4 |
| 2024-11-07 | 7.060 | 7.140 | 7.060 | 7.140 | 5.378 | 14 |
| 2024-11-06 | 7.000 | 7.000 | 6.960 | 6.960 | 5.242 | 205 |
| 2024-11-05 | 7.000 | 7.000 | 6.980 | 7.000 | 5.272 | 224 |
| 2024-11-04 | 7.000 | 7.000 | 6.980 | 7.000 | 5.272 | 509 |
| 2024-11-01 | 6.980 | 6.980 | 6.720 | 6.920 | 5.212 | 2,609 |
| 2024-10-31 | 6.940 | 6.980 | 6.860 | 6.980 | 5.257 | 7,187 |
| 2024-10-30 | 6.940 | 6.940 | 6.840 | 6.840 | 5.152 | 5 |
| 2024-10-29 | 6.820 | 6.840 | 6.760 | 6.840 | 5.152 | 5 |
| 2024-10-28 | 6.940 | 6.940 | 6.640 | 6.880 | 5.182 | 11 |
| 2024-10-25 | 6.900 | 6.900 | 6.900 | 6.900 | 5.197 | 2 |
| 2024-10-24 | 6.940 | 6.940 | 6.900 | 6.900 | 5.197 | 4,501 |
| 2024-10-23 | 6.900 | 6.940 | 6.900 | 6.940 | 5.227 | 17 |
| 2024-10-22 | 6.840 | 6.880 | 6.500 | 6.760 | 5.091 | 27 |
| 2024-10-21 | 6.900 | 6.900 | 6.860 | 6.860 | 5.167 | 38 |
| 2024-10-18 | 6.920 | 6.920 | 6.860 | 6.860 | 5.167 | 1 |
| 2024-10-17 | 6.920 | 6.920 | 6.840 | 6.840 | 5.152 | 2 |
| 2024-10-16 | 6.920 | 6.920 | 6.840 | 6.840 | 5.152 | 1 |
| 2024-10-15 | 6.920 | 6.920 | 6.860 | 6.860 | 5.167 | 5 |
| 2024-10-14 | 6.920 | 6.920 | 6.880 | 6.920 | 5.212 | 3 |
| 2024-10-11 | 6.880 | 6.880 | 6.820 | 6.880 | 5.182 | 17 |
| 2024-10-10 | 6.900 | 6.900 | 6.840 | 6.900 | 5.197 | 29 |
| 2024-10-09 | 6.900 | 6.900 | 6.900 | 6.900 | 5.197 | 1 |
| 2024-10-08 | 6.840 | 6.900 | 6.840 | 6.900 | 5.197 | 2 |
| 2024-10-07 | 6.860 | 6.900 | 6.800 | 6.880 | 5.182 | 8 |
| 2024-10-04 | 6.880 | 6.900 | 6.880 | 6.900 | 5.197 | 2 |
| 2024-10-03 | 6.900 | 6.900 | 6.860 | 6.860 | 5.167 | 12 |
| 2024-10-02 | 6.880 | 6.880 | 6.880 | 6.880 | 5.182 | 2 |
| 2024-10-01 | 6.880 | 6.880 | 6.800 | 6.820 | 5.137 | 5 |
| 2024-09-30 | 6.900 | 6.900 | 6.880 | 6.880 | 5.182 | 4 |
| 2024-09-27 | 6.840 | 6.900 | 6.780 | 6.800 | 5.122 | 38 |
| 2024-09-25 | 6.780 | 6.780 | 6.780 | 6.780 | 5.106 | 1 |
| 2024-09-23 | 6.840 | 6.840 | 6.800 | 6.800 | 5.122 | 6 |
| 2024-09-20 | 6.800 | 6.800 | 6.800 | 6.800 | 5.122 | 3 |
| 2024-09-19 | 6.760 | 6.820 | 6.760 | 6.820 | 5.137 | 20 |
| 2024-09-18 | 6.700 | 6.800 | 6.700 | 6.800 | 5.122 | 102 |
| 2024-09-17 | 6.760 | 6.760 | 6.700 | 6.760 | 5.091 | 31 |
| 2024-09-16 | 6.760 | 6.760 | 6.760 | 6.760 | 5.091 | 3 |
| 2024-09-13 | 6.800 | 6.800 | 6.800 | 6.800 | 5.122 | 1 |
| 2024-09-12 | 6.800 | 6.800 | 6.760 | 6.760 | 5.091 | 7 |
| 2024-09-11 | 6.700 | 6.820 | 6.700 | 6.780 | 5.106 | 1 |
| 2024-09-10 | 6.800 | 6.800 | 6.760 | 6.800 | 5.122 | 4 |
| 2024-09-09 | 6.640 | 6.780 | 6.640 | 6.780 | 5.106 | 14 |
| 2024-09-06 | 6.840 | 6.840 | 6.820 | 6.820 | 5.137 | 5 |
| 2024-09-05 | 6.840 | 6.860 | 6.780 | 6.780 | 5.106 | 8 |
| 2024-09-04 | 6.720 | 6.780 | 6.720 | 6.780 | 5.106 | 80 |
| 2024-09-03 | 6.880 | 6.880 | 6.720 | 6.760 | 5.091 | 132 |
| 2024-09-02 | 6.880 | 6.880 | 6.800 | 6.800 | 5.122 | 4 |
| 2024-08-30 | 6.880 | 6.880 | 6.800 | 6.800 | 5.122 | 2 |
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.