Bodegas Riojanas S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	1.020	1.020	1.020	1.020	1.020	0
2026-06-15	1.020	1.020	1.020	1.020	1.020	0
2026-06-12	1.020	1.020	1.020	1.020	1.020	0
2026-06-11	1.030	1.030	1.020	1.020	1.020	2
2026-06-10	1.140	1.140	1.140	1.140	1.140	0
2026-06-09	1.140	1.140	1.140	1.140	1.140	2
2026-06-08	1.190	1.200	1.120	1.120	1.120	5
2026-06-05	1.190	1.190	1.160	1.160	1.160	3
2026-06-04	1.180	1.180	1.180	1.180	1.180	0
2026-06-03	1.180	1.180	1.180	1.180	1.180	0
2026-06-02	1.210	1.210	1.180	1.180	1.180	2
2026-06-01	1.250	1.250	1.240	1.240	1.240	2
2026-05-29	1.290	1.290	1.290	1.290	1.290	0
2026-05-28	1.280	1.290	1.280	1.290	1.290	2
2026-05-27	1.330	1.330	1.330	1.330	1.330	2
2026-05-26	1.340	1.340	1.340	1.340	1.340	1
2026-05-25	1.440	1.440	1.440	1.440	1.440	1
2026-05-22	1.550	1.550	1.500	1.500	1.500	3
2026-05-21	1.500	1.500	1.500	1.500	1.500	1
2026-05-20	1.540	1.540	1.530	1.530	1.530	1
2026-05-19	1.600	1.600	1.600	1.600	1.600	2
2026-05-18	1.760	1.760	1.760	1.760	1.760	1
2026-05-15	1.700	1.700	1.700	1.700	1.700	4
2026-05-14	1.730	1.730	1.730	1.730	1.730	0
2026-05-13	1.740	1.740	1.730	1.730	1.730	1
2026-05-12	1.760	1.760	1.760	1.760	1.760	2
2026-05-11	1.810	1.810	1.810	1.810	1.810	1
2026-05-08	1.780	1.800	1.780	1.780	1.780	2
2026-05-07	1.830	1.840	1.830	1.840	1.840	2
2026-05-06	1.800	1.800	1.800	1.800	1.800	1
2026-05-05	1.940	1.940	1.800	1.810	1.810	8
2026-05-04	1.950	1.950	1.950	1.950	1.950	3
2026-05-01	1.960	1.960	1.960	1.960	1.960	0
2026-04-30	1.960	1.960	1.960	1.960	1.960	2
2026-04-29	1.980	1.980	1.980	1.980	1.980	0
2026-04-28	1.980	1.980	1.980	1.980	1.980	0
2026-04-27	1.980	1.980	1.980	1.980	1.980	0
2026-04-24	1.980	1.980	1.980	1.980	1.980	0
2026-04-23	1.990	1.990	1.980	1.980	1.980	2
2026-04-22	2.040	2.040	2.040	2.040	2.040	1
2026-04-21	2.020	2.020	2.020	2.020	2.020	1
2026-04-20	2.020	2.020	2.020	2.020	2.020	4
2026-04-17	2.060	2.060	2.040	2.040	2.040	4
2026-04-16	2.060	2.060	2.060	2.060	2.060	0
2026-04-15	2.080	2.080	2.060	2.060	2.060	2
2026-04-14	2.060	2.060	2.060	2.060	2.060	0
2026-04-13	2.060	2.060	2.060	2.060	2.060	1
2026-04-10	2.140	2.140	2.140	2.140	2.140	0
2026-04-09	2.140	2.140	2.140	2.140	2.140	0
2026-04-08	2.020	2.180	2.000	2.140	2.140	17
2026-04-07	2.020	2.020	2.020	2.020	2.020	1
2026-04-02	2.300	2.300	2.176	2.300	2.300	3
2026-04-01	2.000	2.000	2.000	2.000	2.000	1
2026-03-31	1.980	1.980	1.980	1.980	1.980	0
2026-03-30	1.980	1.980	1.980	1.980	1.980	1
2026-03-27	2.060	2.060	2.060	2.060	2.060	0
2026-03-26	2.060	2.060	2.060	2.060	2.060	0
2026-03-25	2.060	2.060	2.060	2.060	2.060	0
2026-03-24	2.060	2.060	2.060	2.060	2.060	0
2026-03-23	2.060	2.060	2.060	2.060	2.060	0

← NewerPage 2 of 6 · 334 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-13	0.0780 EUR
2022-07-20	0.0810 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.