Bodegas Riojanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.830	0.830	0.830	0.830	0.830	48
2026-10-22	0.810	0.850	0.810	0.850	0.850	5
2026-10-20	0.800	0.800	0.800	0.800	0.800	8
2026-10-19	0.830	0.830	0.800	0.800	0.800	8
2026-10-16	0.850	0.850	0.850	0.850	0.850	2
2026-10-12	0.805	0.810	0.805	0.810	0.810	2
2026-10-08	0.860	0.860	0.840	0.840	0.840	2
2026-10-07	0.815	0.815	0.815	0.815	0.815	1
2026-09-30	0.950	0.950	0.950	0.950	0.950	1
2026-09-25	0.770	0.880	0.770	0.845	0.845	43
2026-09-24	0.910	0.910	0.780	0.805	0.805	11
2026-09-23	0.950	0.950	0.920	0.935	0.935	2
2026-09-22	0.955	0.955	0.955	0.955	0.955	1
2026-09-21	0.950	0.950	0.950	0.950	0.950	1
2026-09-18	0.990	0.990	0.980	0.980	0.980	5
2026-09-17	0.960	0.960	0.960	0.960	0.960	2
2026-09-16	0.940	0.955	0.940	0.955	0.955	2
2026-09-15	0.955	0.955	0.955	0.955	0.955	4
2026-09-09	0.920	0.920	0.920	0.920	0.920	10
2026-09-04	0.960	0.960	0.960	0.960	0.960	3
2026-09-01	0.970	0.970	0.970	0.970	0.970	1
2026-08-28	0.980	0.980	0.980	0.980	0.980	1
2026-08-21	1.000	1.000	1.000	1.000	1.000	2
2026-08-19	1.020	1.020	1.020	1.020	1.020	1
2026-08-17	1.040	1.040	0.980	0.980	0.980	14
2026-08-14	1.030	1.030	1.030	1.030	1.030	4
2026-08-07	1.020	1.020	1.020	1.020	1.020	1
2026-08-03	0.945	0.995	0.945	0.995	0.995	2
2026-07-31	0.945	0.945	0.945	0.945	0.945	1
2026-07-30	0.940	0.950	0.940	0.950	0.950	2
2026-07-28	0.935	0.935	0.935	0.935	0.935	5
2026-07-27	0.950	0.950	0.930	0.930	0.930	22
2026-07-24	0.950	0.975	0.950	0.975	0.975	1
2026-07-23	0.955	0.955	0.955	0.955	0.955	2
2026-07-22	0.990	0.990	0.990	0.990	0.990	0
2026-07-21	0.995	0.995	0.965	0.970	0.970	2
2026-07-20	0.990	0.990	0.990	0.990	0.990	0
2026-07-17	0.990	0.990	0.990	0.990	0.990	1
2026-07-16	1.000	1.000	1.000	1.000	1.000	0
2026-07-15	1.000	1.000	1.000	1.000	1.000	1
2026-07-14	1.020	1.020	1.020	1.020	1.020	0
2026-07-13	1.020	1.020	1.020	1.020	1.020	1
2026-07-10	1.040	1.040	1.040	1.040	1.040	0
2026-07-09	1.040	1.040	1.040	1.040	1.040	0
2026-07-08	1.040	1.040	1.040	1.040	1.040	0
2026-07-07	1.040	1.040	1.040	1.040	1.040	0
2026-07-06	1.040	1.040	1.040	1.040	1.040	1
2026-07-03	1.060	1.060	1.060	1.060	1.060	1
2026-07-02	1.020	1.020	1.020	1.020	1.020	0
2026-07-01	1.020	1.020	1.020	1.020	1.020	0
2026-06-30	1.030	1.030	1.020	1.020	1.020	2
2026-06-29	1.070	1.070	1.070	1.070	1.070	0
2026-06-26	1.070	1.070	1.070	1.070	1.070	0
2026-06-25	1.070	1.070	1.070	1.070	1.070	0
2026-06-24	1.070	1.070	1.070	1.070	1.070	0
2026-06-23	1.070	1.070	1.070	1.070	1.070	0
2026-06-22	1.070	1.070	1.070	1.070	1.070	0
2026-06-19	1.070	1.070	1.070	1.070	1.070	0
2026-06-18	1.070	1.070	1.070	1.070	1.070	0
2026-06-17	1.070	1.070	1.070	1.070	1.070	1

Page 1 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.