Bodegas Riojanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	4.620	4.620	4.620	4.620	4.620	413
2023-12-28	4.660	4.780	4.620	4.620	4.620	862
2023-12-27	4.600	4.860	4.580	4.580	4.580	3,439
2023-12-22	4.600	4.700	4.600	4.700	4.700	1
2023-12-20	4.580	4.700	4.580	4.700	4.700	2,334
2023-12-19	4.620	4.700	4.620	4.700	4.700	111
2023-12-18	4.620	4.700	4.620	4.700	4.700	22
2023-12-15	4.640	4.700	4.640	4.700	4.700	3,000
2023-12-13	4.700	4.700	4.700	4.700	4.700	6,000
2023-12-12	4.680	4.700	4.680	4.700	4.700	600
2023-12-11	4.580	4.780	4.580	4.700	4.700	4,100
2023-12-07	4.700	4.860	4.620	4.660	4.660	5,351
2023-12-06	4.700	4.700	4.640	4.700	4.700	2,806
2023-12-04	4.700	4.800	4.700	4.800	4.800	100
2023-12-01	4.640	4.800	4.540	4.800	4.800	11,870
2023-11-30	4.660	4.740	4.620	4.620	4.620	55
2023-11-29	4.800	4.840	4.620	4.620	4.620	7,516
2023-11-28	4.840	4.840	4.560	4.560	4.560	5,158
2023-11-27	4.840	4.840	4.620	4.620	4.620	1,376
2023-11-24	4.720	4.920	4.640	4.680	4.680	7,331
2023-11-21	4.720	4.720	4.720	4.720	4.720	956
2023-11-20	4.860	4.860	4.740	4.740	4.740	750
2023-11-17	4.720	4.860	4.720	4.860	4.860	8
2023-11-16	4.740	4.880	4.580	4.860	4.860	1,359
2023-11-15	4.600	4.780	4.560	4.580	4.580	5,963
2023-11-14	4.560	4.740	4.540	4.740	4.740	2,600
2023-11-13	4.740	4.760	4.540	4.560	4.560	3,282
2023-11-08	4.700	4.760	4.700	4.760	4.760	3,000
2023-11-06	4.500	4.720	4.500	4.720	4.720	777
2023-11-03	4.740	4.740	4.600	4.600	4.600	300
2023-11-02	4.600	4.740	4.600	4.600	4.600	335
2023-10-30	4.600	4.760	4.500	4.600	4.600	516
2023-10-27	4.660	4.660	4.600	4.620	4.620	150
2023-10-26	4.840	4.840	4.620	4.620	4.620	1,847
2023-10-25	4.600	4.780	4.600	4.780	4.780	3,000
2023-10-24	4.600	4.600	4.520	4.520	4.520	854
2023-10-23	4.560	4.560	4.560	4.560	4.560	1,502
2023-10-20	4.580	4.580	4.540	4.540	4.540	1,000
2023-10-19	4.580	4.740	4.580	4.580	4.580	1,002
2023-10-18	4.660	4.800	4.560	4.660	4.660	650
2023-10-17	4.840	4.860	4.840	4.860	4.860	128
2023-10-16	4.840	4.860	4.840	4.860	4.860	3
2023-10-13	4.660	4.860	4.660	4.860	4.860	354
2023-10-11	4.520	4.860	4.500	4.860	4.860	1,193
2023-10-09	4.660	4.660	4.660	4.660	4.660	1,455
2023-10-06	4.660	4.660	4.560	4.660	4.660	241
2023-10-05	4.880	4.880	4.660	4.660	4.660	1,908
2023-10-04	4.640	4.880	4.640	4.880	4.880	2
2023-10-03	4.820	4.880	4.820	4.880	4.880	5,001
2023-10-02	4.560	4.880	4.560	4.800	4.800	1,020
2023-09-28	4.640	4.820	4.640	4.780	4.780	78
2023-09-26	4.780	4.780	4.780	4.780	4.780	1,524
2023-09-25	4.880	4.880	4.800	4.800	4.800	2,642
2023-09-22	4.860	4.860	4.620	4.760	4.760	9,330
2023-09-21	4.420	4.640	4.420	4.420	4.420	2,355
2023-09-20	4.460	4.500	4.460	4.480	4.480	1,137
2023-09-19	4.640	4.640	4.540	4.580	4.580	1,464
2023-09-18	4.780	4.820	4.520	4.640	4.640	13,688
2023-09-15	4.720	4.720	4.440	4.620	4.620	11,961
2023-09-14	4.860	4.900	4.860	4.900	4.900	1,518

← NewerPage 12 of 19 · 1,129 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.