Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.327 | 1 |
| 2022-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.934 | 1 |
| 2022-12-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.658 | 3 |
| 2022-12-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.914 | 3 |
| 2022-11-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.894 | 21 |
| 2022-11-10 | 3.960 | 3.960 | 3.680 | 3.680 | 3.619 | 5 |
| 2022-11-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.658 | 4 |
| 2022-10-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.580 | 2 |
| 2022-10-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.737 | 7 |
| 2022-10-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.737 | 1 |
| 2022-10-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.875 | 6 |
| 2022-10-24 | 3.940 | 3.940 | 3.700 | 3.700 | 3.639 | 3 |
| 2022-10-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.580 | 1 |
| 2022-10-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.540 | 6 |
| 2022-10-12 | 3.920 | 3.920 | 3.700 | 3.700 | 3.639 | 1 |
| 2022-10-11 | 3.640 | 3.640 | 3.380 | 3.380 | 3.324 | 11 |
| 2022-10-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.619 | 3 |
| 2022-10-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.442 | 1 |
| 2022-10-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.619 | 1 |
| 2022-09-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.344 | 3 |
| 2022-09-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.737 | 3 |
| 2022-09-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.462 | 3 |
| 2022-09-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.639 | 3 |
| 2022-08-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.639 | 7 |
| 2022-07-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.540 | 16 |
| 2022-07-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.403 | 3 |
| 2022-07-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.580 | 1 |
| 2022-07-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.038 | 1 |
| 2022-05-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.788 | 69 |
| 2022-05-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.019 | 5 |
| 2022-05-04 | 3.020 | 3.020 | 3.020 | 3.020 | 2.904 | 1 |
| 2022-02-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.038 | 1 |
| 2021-12-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.288 | 3 |
| 2021-10-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.000 | 2 |
| 2021-10-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.154 | 1 |
← NewerPage 6 of 6 · 335 trading days
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.