Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 6 |
| 2024-04-04 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 4,101 |
| 2024-04-03 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 148 |
| 2024-04-02 | 4.320 | 4.320 | 4.140 | 4.320 | 4.320 | 305 |
| 2024-03-28 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3 |
| 2024-03-27 | 4.120 | 4.320 | 4.120 | 4.320 | 4.320 | 3,829 |
| 2024-03-26 | 4.260 | 4.340 | 4.020 | 4.300 | 4.300 | 814 |
| 2024-03-25 | 4.360 | 4.360 | 4.260 | 4.260 | 4.260 | 50 |
| 2024-03-22 | 4.280 | 4.340 | 4.260 | 4.260 | 4.260 | 1,840 |
| 2024-03-20 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 1,467 |
| 2024-03-19 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 4,864 |
| 2024-03-18 | 4.300 | 4.480 | 4.280 | 4.280 | 4.280 | 2,506 |
| 2024-03-15 | 4.280 | 4.400 | 4.280 | 4.280 | 4.280 | 607 |
| 2024-03-14 | 4.440 | 4.440 | 4.300 | 4.440 | 4.440 | 670 |
| 2024-03-13 | 4.560 | 4.560 | 4.280 | 4.300 | 4.300 | 4,206 |
| 2024-03-12 | 4.300 | 4.520 | 4.300 | 4.300 | 4.300 | 812 |
| 2024-03-11 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 222 |
| 2024-03-08 | 4.560 | 4.560 | 4.380 | 4.480 | 4.480 | 2,194 |
| 2024-03-07 | 4.380 | 4.580 | 4.300 | 4.300 | 4.300 | 4,159 |
| 2024-03-06 | 4.460 | 4.600 | 4.240 | 4.380 | 4.380 | 1,602 |
| 2024-03-05 | 4.440 | 4.460 | 4.280 | 4.300 | 4.300 | 1,124 |
| 2024-03-04 | 4.360 | 4.480 | 4.260 | 4.300 | 4.300 | 2,137 |
| 2024-03-01 | 4.620 | 4.640 | 4.620 | 4.640 | 4.640 | 270 |
| 2024-02-28 | 4.580 | 4.640 | 4.580 | 4.640 | 4.640 | 98 |
| 2024-02-27 | 4.660 | 4.660 | 4.620 | 4.640 | 4.640 | 762 |
| 2024-02-26 | 4.600 | 4.680 | 4.180 | 4.660 | 4.660 | 4,242 |
| 2024-02-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 52 |
| 2024-02-20 | 4.420 | 4.500 | 4.420 | 4.420 | 4.420 | 38 |
| 2024-02-16 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 52 |
| 2024-02-15 | 4.620 | 4.620 | 4.420 | 4.420 | 4.420 | 223 |
| 2024-02-14 | 4.440 | 4.620 | 4.420 | 4.420 | 4.420 | 401 |
| 2024-02-13 | 4.520 | 4.520 | 4.420 | 4.420 | 4.420 | 198 |
| 2024-02-12 | 4.680 | 4.680 | 4.420 | 4.420 | 4.420 | 263 |
| 2024-02-09 | 4.600 | 4.600 | 4.420 | 4.420 | 4.420 | 253 |
| 2024-02-08 | 4.500 | 4.580 | 4.420 | 4.420 | 4.420 | 1,245 |
| 2024-02-07 | 4.520 | 4.660 | 4.500 | 4.620 | 4.620 | 324 |
| 2024-02-06 | 4.520 | 4.620 | 4.520 | 4.620 | 4.620 | 24 |
| 2024-02-05 | 4.460 | 4.620 | 4.460 | 4.620 | 4.620 | 47 |
| 2024-02-02 | 4.620 | 4.620 | 4.420 | 4.620 | 4.620 | 3,005 |
| 2024-02-01 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 26 |
| 2024-01-30 | 4.460 | 4.500 | 4.440 | 4.500 | 4.500 | 3,763 |
| 2024-01-29 | 4.520 | 4.660 | 4.420 | 4.640 | 4.640 | 2,757 |
| 2024-01-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,900 |
| 2024-01-25 | 4.620 | 4.620 | 4.580 | 4.580 | 4.580 | 548 |
| 2024-01-23 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 629 |
| 2024-01-22 | 4.580 | 4.760 | 4.580 | 4.760 | 4.760 | 24 |
| 2024-01-19 | 4.580 | 4.760 | 4.580 | 4.760 | 4.760 | 262 |
| 2024-01-18 | 4.620 | 4.760 | 4.620 | 4.760 | 4.760 | 206 |
| 2024-01-17 | 4.580 | 4.760 | 4.580 | 4.760 | 4.760 | 224 |
| 2024-01-16 | 4.700 | 4.780 | 4.580 | 4.760 | 4.760 | 5,124 |
| 2024-01-15 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 549 |
| 2024-01-12 | 4.560 | 4.640 | 4.560 | 4.640 | 4.640 | 100 |
| 2024-01-10 | 4.760 | 4.760 | 4.640 | 4.640 | 4.640 | 50 |
| 2024-01-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 28 |
| 2024-01-08 | 4.640 | 4.660 | 4.640 | 4.640 | 4.640 | 425 |
| 2024-01-05 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 10 |
| 2024-01-04 | 4.680 | 4.700 | 4.640 | 4.640 | 4.640 | 765 |
| 2024-01-03 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 4 |
| 2024-01-02 | 4.680 | 4.680 | 4.620 | 4.620 | 4.620 | 11 |
| 2023-12-29 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 413 |
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.