Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-25 | 2.332 | 2.332 | 2.332 | 2.332 | 2.332 | 2 |
| 2025-11-24 | 2.311 | 2.311 | 2.311 | 2.311 | 2.311 | 2 |
| 2025-11-20 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1 |
| 2025-11-14 | 2.970 | 2.970 | 2.881 | 2.881 | 2.881 | 19 |
| 2025-11-13 | 2.984 | 2.984 | 2.984 | 2.984 | 2.984 | 2 |
| 2025-11-04 | 2.940 | 2.950 | 2.902 | 2.938 | 2.938 | 37 |
| 2025-10-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1 |
| 2025-10-20 | 3.041 | 3.041 | 3.041 | 3.041 | 3.041 | 6 |
| 2025-10-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2025-10-08 | 3.286 | 3.286 | 3.286 | 3.286 | 3.286 | 1 |
| 2025-10-06 | 3.284 | 3.284 | 3.284 | 3.284 | 3.284 | 3 |
| 2025-10-02 | 3.198 | 3.198 | 3.198 | 3.198 | 3.198 | 1 |
| 2025-10-01 | 3.198 | 3.198 | 3.198 | 3.198 | 3.198 | 1 |
| 2025-09-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2 |
| 2025-09-16 | 3.170 | 3.170 | 3.131 | 3.131 | 3.131 | 1 |
| 2025-09-11 | 3.155 | 3.200 | 3.155 | 3.200 | 3.200 | 1 |
| 2025-09-09 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 10 |
| 2025-09-08 | 3.170 | 3.290 | 3.170 | 3.290 | 3.290 | 10 |
| 2025-09-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2025-09-01 | 3.306 | 3.306 | 3.210 | 3.210 | 3.210 | 2 |
| 2025-08-29 | 3.309 | 3.309 | 3.201 | 3.308 | 3.308 | 2 |
| 2025-08-28 | 3.201 | 3.201 | 3.201 | 3.201 | 3.201 | 7 |
| 2025-08-19 | 3.250 | 3.251 | 3.250 | 3.251 | 3.251 | 1 |
| 2025-08-11 | 3.187 | 3.187 | 3.187 | 3.187 | 3.187 | 2 |
| 2025-08-07 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 1 |
| 2025-08-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2025-08-01 | 3.100 | 3.100 | 3.081 | 3.081 | 3.081 | 9 |
| 2025-07-31 | 3.132 | 3.148 | 3.132 | 3.148 | 3.148 | 1 |
| 2025-07-25 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1 |
| 2025-07-17 | 3.194 | 3.194 | 3.194 | 3.194 | 3.194 | 1 |
| 2025-07-16 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 1 |
| 2025-07-15 | 3.185 | 3.185 | 3.185 | 3.185 | 3.185 | 1 |
| 2025-07-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2025-07-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3 |
| 2025-06-30 | 3.200 | 3.200 | 3.198 | 3.198 | 3.198 | 2 |
| 2025-06-27 | 3.167 | 3.167 | 3.167 | 3.167 | 3.167 | 4 |
| 2025-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2025-06-25 | 3.261 | 3.261 | 3.261 | 3.261 | 3.261 | 5 |
| 2025-06-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4 |
| 2025-06-20 | 3.261 | 3.261 | 3.261 | 3.261 | 3.261 | 3 |
| 2025-06-16 | 3.419 | 3.419 | 3.400 | 3.400 | 3.400 | 2 |
| 2025-06-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2025-06-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2 |
| 2025-06-03 | 3.400 | 3.400 | 3.322 | 3.322 | 3.322 | 2 |
| 2025-05-28 | 3.311 | 3.311 | 3.311 | 3.311 | 3.311 | 1 |
| 2025-05-19 | 3.420 | 3.420 | 3.340 | 3.400 | 3.400 | 8 |
| 2025-05-15 | 3.277 | 3.277 | 3.277 | 3.277 | 3.277 | 1 |
| 2025-05-14 | 3.429 | 3.429 | 3.428 | 3.428 | 3.428 | 4 |
| 2025-05-08 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 2 |
| 2025-04-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2025-04-25 | 3.430 | 3.494 | 3.430 | 3.494 | 3.494 | 1 |
| 2025-04-23 | 3.520 | 3.553 | 3.520 | 3.553 | 3.553 | 1 |
| 2025-04-22 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 3 |
| 2025-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2025-04-15 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 28 |
| 2025-04-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 4 |
| 2025-03-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2025-03-07 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 9 |
| 2025-03-05 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 20 |
| 2025-03-04 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 20 |
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.