Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 20 |
| 2025-03-03 | 3.680 | 3.680 | 3.480 | 3.480 | 3.480 | 36 |
| 2025-02-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1 |
| 2025-02-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 8 |
| 2025-02-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2025-01-27 | 3.820 | 3.820 | 3.680 | 3.680 | 3.680 | 1 |
| 2025-01-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2025-01-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2024-12-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3 |
| 2024-11-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2024-11-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 16 |
| 2024-11-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 24 |
| 2024-11-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 10 |
| 2024-11-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
| 2024-11-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2024-10-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 9 |
| 2024-09-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2 |
| 2024-09-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2024-09-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2024-09-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2 |
| 2024-08-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 4 |
| 2024-08-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 4 |
| 2024-08-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7 |
| 2024-08-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2024-07-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3 |
| 2024-07-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2024-06-17 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2 |
| 2024-06-04 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2024-05-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 4 |
| 2024-05-13 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 4 |
| 2024-04-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2024-03-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4 |
| 2024-03-22 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 4 |
| 2024-03-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9 |
| 2024-02-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2023-12-07 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1 |
| 2023-12-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2023-11-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2023-11-24 | 4.860 | 4.860 | 4.640 | 4.640 | 4.640 | 12 |
| 2023-10-19 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 2 |
| 2023-10-10 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1 |
| 2023-10-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 5 |
| 2023-10-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2023-09-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 4 |
| 2023-09-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1 |
| 2023-09-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2023-09-01 | 4.520 | 4.720 | 4.520 | 4.720 | 4.642 | 1 |
| 2023-08-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.760 | 2 |
| 2023-08-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.425 | 3 |
| 2023-08-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.032 | 4 |
| 2023-07-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.032 | 2 |
| 2023-07-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.032 | 1 |
| 2023-07-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.130 | 4 |
| 2023-06-15 | 4.360 | 4.360 | 4.340 | 4.340 | 4.268 | 4 |
| 2023-06-14 | 4.360 | 4.360 | 4.360 | 4.360 | 4.288 | 4 |
| 2023-05-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.229 | 1 |
| 2023-04-19 | 4.280 | 4.280 | 4.280 | 4.280 | 4.209 | 4 |
| 2023-04-13 | 4.340 | 4.340 | 4.340 | 4.340 | 4.268 | 1 |
| 2023-02-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.425 | 20 |
| 2023-02-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.484 | 1 |
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.