Bodegas Riojanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	4.780	4.880	4.780	4.880	4.880	3,988
2023-09-12	4.760	4.900	4.500	4.580	4.502	9,889
2023-09-11	4.520	4.820	4.520	4.540	4.463	2,837
2023-09-08	4.500	4.900	4.500	4.680	4.600	9,792
2023-09-07	4.800	4.800	4.560	4.700	4.620	1,133
2023-09-06	4.880	4.880	4.660	4.660	4.581	2,453
2023-09-05	4.900	4.900	4.840	4.840	4.758	445
2023-09-04	4.900	4.980	4.500	4.840	4.758	1,829
2023-09-01	4.780	4.900	4.560	4.800	4.718	1,525
2023-08-31	5.100	5.100	4.880	4.880	4.797	1,477
2023-08-30	4.840	5.100	4.700	4.980	4.895	7,602
2023-08-29	4.300	5.200	4.300	4.640	4.561	25,280
2023-08-28	4.400	4.760	4.400	4.660	4.581	11,034
2023-08-25	4.400	4.480	4.400	4.400	4.325	1,185
2023-08-22	4.180	4.440	4.120	4.420	4.345	3,430
2023-08-21	4.200	4.400	4.120	4.360	4.286	2,274
2023-08-18	4.140	4.140	4.100	4.100	4.030	100
2023-08-17	4.200	4.500	4.100	4.100	4.030	7,089
2023-08-16	4.100	4.160	4.100	4.100	4.030	385
2023-08-14	4.200	4.200	4.100	4.100	4.030	50
2023-08-07	4.280	4.500	4.100	4.100	4.030	4,500
2023-08-03	4.180	4.240	4.180	4.240	4.168	6,000
2023-08-02	4.080	4.200	4.080	4.200	4.129	5,212
2023-08-01	4.180	4.200	4.180	4.200	4.129	5,517
2023-07-31	4.240	4.240	4.020	4.080	4.011	1,684
2023-07-28	4.100	4.200	4.020	4.120	4.050	3,288
2023-07-27	4.200	4.200	4.100	4.100	4.030	50
2023-07-25	4.100	4.100	4.100	4.100	4.030	6
2023-07-20	4.120	4.120	4.100	4.100	4.030	200
2023-07-19	4.240	4.240	4.100	4.100	4.030	2,300
2023-07-18	4.080	4.080	4.020	4.020	3.952	1,075
2023-07-17	4.040	4.280	4.020	4.020	3.952	1,120
2023-07-14	4.240	4.240	4.000	4.100	4.030	944
2023-07-13	4.000	4.060	4.000	4.060	3.991	627
2023-07-10	4.100	4.100	4.100	4.100	4.030	674
2023-07-06	4.040	4.220	4.040	4.220	4.148	56
2023-07-04	4.120	4.220	4.120	4.220	4.148	200
2023-07-03	4.240	4.240	4.120	4.220	4.148	2,437
2023-06-30	4.120	4.280	4.120	4.280	4.207	150
2023-06-28	4.120	4.280	4.120	4.280	4.207	100
2023-06-27	4.280	4.280	4.280	4.280	4.207	102
2023-06-26	4.120	4.280	4.120	4.280	4.207	65
2023-06-23	4.120	4.280	4.120	4.280	4.207	132
2023-06-22	4.100	4.280	4.100	4.280	4.207	107
2023-06-21	4.080	4.280	4.080	4.280	4.207	467
2023-06-20	4.360	4.360	4.040	4.280	4.207	686
2023-06-19	4.280	4.300	4.280	4.300	4.227	526
2023-06-16	4.340	4.340	4.280	4.280	4.207	7
2023-06-12	4.280	4.280	4.280	4.280	4.207	1,775
2023-06-09	4.300	4.300	4.300	4.300	4.227	1,795
2023-06-07	4.320	4.320	4.320	4.320	4.246	2,000
2023-06-06	4.320	4.320	4.200	4.300	4.227	454
2023-06-05	4.320	4.320	4.200	4.300	4.227	81
2023-06-02	4.280	4.300	4.280	4.300	4.227	136
2023-06-01	4.320	4.320	4.300	4.300	4.227	100
2023-05-30	4.280	4.300	4.260	4.300	4.227	50
2023-05-29	4.020	4.300	4.020	4.300	4.227	3,097
2023-05-26	4.200	4.200	4.120	4.200	4.129	940
2023-05-25	4.200	4.200	4.200	4.200	4.129	485
2023-05-24	4.200	4.200	4.200	4.200	4.129	6

← NewerPage 13 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.