Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 3.900 | 4.020 | 3.900 | 3.940 | 3.940 | 288 |
| 2024-07-08 | 4.000 | 4.140 | 3.900 | 3.940 | 3.940 | 1,896 |
| 2024-07-05 | 3.840 | 4.080 | 3.840 | 3.940 | 3.940 | 7,962 |
| 2024-07-04 | 3.860 | 4.280 | 3.760 | 4.280 | 4.280 | 5,569 |
| 2024-07-03 | 3.840 | 4.100 | 3.840 | 4.080 | 4.080 | 434 |
| 2024-07-02 | 4.160 | 4.160 | 3.760 | 4.080 | 4.080 | 2,278 |
| 2024-07-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,617 |
| 2024-06-28 | 3.760 | 4.040 | 3.740 | 3.780 | 3.780 | 612 |
| 2024-06-27 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 4,133 |
| 2024-06-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 867 |
| 2024-06-24 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 2,076 |
| 2024-06-21 | 4.100 | 4.100 | 3.980 | 4.060 | 4.060 | 1,520 |
| 2024-06-20 | 4.060 | 4.060 | 3.940 | 3.940 | 3.940 | 60 |
| 2024-06-19 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 890 |
| 2024-06-18 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 500 |
| 2024-06-17 | 4.100 | 4.120 | 4.100 | 4.100 | 4.100 | 1,170 |
| 2024-06-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,100 |
| 2024-06-13 | 4.200 | 4.240 | 3.920 | 4.180 | 4.180 | 11,566 |
| 2024-06-11 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 196 |
| 2024-06-10 | 4.260 | 4.320 | 4.260 | 4.260 | 4.260 | 179 |
| 2024-06-07 | 4.260 | 4.260 | 4.240 | 4.260 | 4.260 | 1,624 |
| 2024-06-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 275 |
| 2024-06-05 | 4.320 | 4.320 | 4.240 | 4.260 | 4.260 | 453 |
| 2024-06-04 | 4.220 | 4.420 | 4.200 | 4.260 | 4.260 | 4,724 |
| 2024-06-03 | 4.500 | 4.500 | 4.260 | 4.400 | 4.400 | 3,170 |
| 2024-05-31 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 2,507 |
| 2024-05-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,560 |
| 2024-05-29 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 8,638 |
| 2024-05-28 | 4.360 | 4.380 | 4.200 | 4.360 | 4.360 | 6,291 |
| 2024-05-27 | 4.380 | 4.380 | 4.180 | 4.340 | 4.340 | 193 |
| 2024-05-24 | 4.280 | 4.380 | 4.200 | 4.340 | 4.340 | 2,142 |
| 2024-05-23 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 2,266 |
| 2024-05-22 | 4.280 | 4.340 | 4.180 | 4.200 | 4.200 | 8,459 |
| 2024-05-21 | 4.340 | 4.340 | 4.160 | 4.160 | 4.160 | 109 |
| 2024-05-20 | 4.160 | 4.380 | 4.160 | 4.160 | 4.160 | 2,989 |
| 2024-05-17 | 4.240 | 4.360 | 4.240 | 4.240 | 4.240 | 1,312 |
| 2024-05-16 | 4.460 | 4.460 | 4.200 | 4.460 | 4.460 | 720 |
| 2024-05-15 | 4.140 | 4.400 | 4.140 | 4.140 | 4.140 | 5,467 |
| 2024-05-13 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 30 |
| 2024-05-10 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 70 |
| 2024-05-08 | 4.160 | 4.300 | 4.160 | 4.200 | 4.200 | 222 |
| 2024-05-07 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 137 |
| 2024-05-06 | 4.120 | 4.320 | 4.120 | 4.200 | 4.200 | 9,467 |
| 2024-05-03 | 4.140 | 4.300 | 4.140 | 4.280 | 4.280 | 571 |
| 2024-05-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 9 |
| 2024-04-30 | 4.120 | 4.260 | 4.120 | 4.120 | 4.120 | 626 |
| 2024-04-26 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 72 |
| 2024-04-25 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 16 |
| 2024-04-24 | 4.320 | 4.320 | 4.160 | 4.160 | 4.160 | 6 |
| 2024-04-23 | 4.280 | 4.280 | 4.140 | 4.160 | 4.160 | 63 |
| 2024-04-22 | 4.140 | 4.400 | 4.140 | 4.160 | 4.160 | 7,008 |
| 2024-04-18 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 260 |
| 2024-04-17 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 529 |
| 2024-04-16 | 4.200 | 4.260 | 4.140 | 4.260 | 4.260 | 332 |
| 2024-04-15 | 3.960 | 4.400 | 3.960 | 4.260 | 4.260 | 13,601 |
| 2024-04-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 5,020 |
| 2024-04-11 | 4.120 | 4.120 | 4.000 | 4.100 | 4.100 | 2,463 |
| 2024-04-10 | 4.140 | 4.280 | 4.140 | 4.280 | 4.280 | 5,237 |
| 2024-04-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2 |
| 2024-04-08 | 4.140 | 4.340 | 4.100 | 4.340 | 4.340 | 2,421 |
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.