Bodegas Riojanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.280	4.280	4.200	4.200	4.129	213
2023-05-19	4.240	4.240	4.200	4.200	4.129	106
2023-05-18	4.200	4.300	4.200	4.200	4.129	287
2023-05-16	4.200	4.200	4.200	4.200	4.129	714
2023-05-15	4.200	4.200	4.200	4.200	4.129	2,500
2023-05-10	4.200	4.200	4.100	4.100	4.030	241
2023-05-09	4.200	4.220	4.020	4.100	4.030	59
2023-05-08	4.100	4.260	3.980	4.100	4.030	260
2023-05-05	4.160	4.300	4.040	4.100	4.030	1,823
2023-05-04	4.300	4.300	4.300	4.300	4.227	2,515
2023-05-03	4.300	4.320	4.300	4.300	4.227	955
2023-05-02	4.300	4.300	4.300	4.300	4.227	1,645
2023-04-28	4.160	4.300	4.160	4.300	4.227	39
2023-04-27	4.300	4.300	4.300	4.300	4.227	25
2023-04-26	4.200	4.300	4.200	4.300	4.227	1,096
2023-04-24	4.300	4.300	4.160	4.300	4.227	340
2023-04-21	4.280	4.320	4.200	4.300	4.227	1,226
2023-04-20	4.160	4.160	4.120	4.140	4.070	1,312
2023-04-19	4.280	4.280	4.280	4.280	4.207	760
2023-04-18	4.300	4.300	4.280	4.280	4.207	2,090
2023-04-17	4.300	4.300	4.300	4.300	4.227	1,500
2023-04-14	4.340	4.360	4.340	4.360	4.286	10
2023-04-11	4.160	4.360	4.160	4.360	4.286	1,016
2023-04-06	4.260	4.360	4.100	4.260	4.188	420
2023-04-05	4.360	4.360	4.260	4.260	4.188	2,560
2023-04-04	4.260	4.260	4.260	4.260	4.188	800
2023-04-03	4.180	4.300	4.020	4.060	3.991	1,501
2023-03-31	4.340	4.360	4.180	4.360	4.286	100
2023-03-30	4.200	4.360	4.040	4.360	4.286	2,111
2023-03-29	4.340	4.340	4.200	4.200	4.129	93
2023-03-28	4.080	4.340	4.080	4.200	4.129	60
2023-03-27	4.200	4.380	4.080	4.200	4.129	2,447
2023-03-24	4.200	4.200	4.020	4.200	4.129	1,948
2023-03-23	4.200	4.200	4.200	4.200	4.129	673
2023-03-22	4.020	4.200	4.020	4.180	4.109	1,867
2023-03-20	4.020	4.020	4.020	4.020	3.952	4
2023-03-16	4.060	4.060	4.020	4.020	3.952	985
2023-03-15	4.480	4.480	4.000	4.200	4.129	23
2023-03-14	4.500	4.500	4.200	4.200	4.129	50
2023-03-13	4.000	4.200	4.000	4.200	4.129	28
2023-03-10	4.200	4.200	4.200	4.200	4.129	550
2023-03-09	4.280	4.280	4.200	4.220	4.148	761
2023-03-08	4.280	4.500	4.280	4.500	4.423	255
2023-03-07	4.500	4.500	4.280	4.500	4.423	646
2023-03-03	4.400	4.400	4.300	4.300	4.227	398
2023-03-02	4.580	4.580	4.300	4.300	4.227	3
2023-03-01	4.300	4.340	4.300	4.300	4.227	40
2023-02-28	4.300	4.480	4.300	4.300	4.227	710
2023-02-27	4.320	4.320	4.300	4.300	4.227	345
2023-02-24	4.340	4.340	4.280	4.300	4.227	1,006
2023-02-23	4.280	4.580	4.280	4.580	4.502	298
2023-02-17	4.600	4.600	4.300	4.580	4.502	531
2023-02-16	4.600	4.600	4.500	4.580	4.502	235
2023-02-15	4.600	4.600	4.580	4.580	4.502	24
2023-02-14	4.580	4.580	4.580	4.580	4.502	106
2023-02-13	4.580	4.580	4.580	4.580	4.502	4,000
2023-02-10	4.600	4.600	4.500	4.580	4.502	213
2023-02-09	4.300	4.600	4.300	4.580	4.502	665
2023-02-08	4.560	4.600	4.560	4.600	4.522	1,004
2023-02-06	4.460	4.500	4.460	4.500	4.423	5,618

← NewerPage 14 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.