Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.500 | 4.500 | 4.280 | 4.320 | 4.246 | 1,076 |
| 2023-02-02 | 4.480 | 4.500 | 4.260 | 4.460 | 4.384 | 735 |
| 2023-02-01 | 4.480 | 4.480 | 4.280 | 4.480 | 4.404 | 1,030 |
| 2023-01-31 | 4.280 | 4.500 | 4.280 | 4.480 | 4.404 | 6,960 |
| 2023-01-30 | 4.220 | 4.360 | 4.220 | 4.280 | 4.207 | 200 |
| 2023-01-27 | 4.280 | 4.280 | 4.240 | 4.280 | 4.207 | 999 |
| 2023-01-26 | 4.260 | 4.300 | 4.260 | 4.300 | 4.227 | 45 |
| 2023-01-25 | 4.160 | 4.300 | 4.160 | 4.300 | 4.227 | 6,869 |
| 2023-01-24 | 4.220 | 4.300 | 4.200 | 4.220 | 4.148 | 3,397 |
| 2023-01-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.345 | 73 |
| 2023-01-19 | 4.420 | 4.420 | 4.420 | 4.420 | 4.345 | 17 |
| 2023-01-18 | 4.380 | 4.440 | 4.240 | 4.420 | 4.345 | 1,380 |
| 2023-01-17 | 4.200 | 4.260 | 4.160 | 4.160 | 4.089 | 361 |
| 2023-01-16 | 4.180 | 4.400 | 4.160 | 4.160 | 4.089 | 10,493 |
| 2023-01-13 | 4.160 | 4.480 | 4.160 | 4.320 | 4.246 | 11,831 |
| 2023-01-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.325 | 1,236 |
| 2023-01-11 | 4.180 | 4.280 | 4.180 | 4.280 | 4.207 | 672 |
| 2023-01-10 | 4.300 | 4.420 | 4.300 | 4.420 | 4.345 | 10 |
| 2023-01-09 | 4.300 | 4.460 | 4.120 | 4.420 | 4.345 | 2,954 |
| 2023-01-06 | 4.480 | 4.480 | 4.300 | 4.300 | 4.227 | 2,016 |
| 2023-01-05 | 4.580 | 4.580 | 4.240 | 4.320 | 4.246 | 11,050 |
| 2023-01-04 | 4.120 | 4.200 | 4.120 | 4.200 | 4.129 | 8,012 |
| 2023-01-03 | 4.200 | 4.200 | 3.800 | 4.160 | 4.089 | 19,368 |
| 2023-01-02 | 3.940 | 4.180 | 3.900 | 4.180 | 4.109 | 6,316 |
| 2022-12-30 | 3.780 | 4.080 | 3.780 | 4.080 | 4.011 | 3,348 |
| 2022-12-29 | 3.980 | 3.980 | 3.800 | 3.800 | 3.735 | 1,479 |
| 2022-12-28 | 3.780 | 3.780 | 3.760 | 3.760 | 3.696 | 494 |
| 2022-12-27 | 3.660 | 4.000 | 3.660 | 3.760 | 3.696 | 2,458 |
| 2022-12-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.676 | 48 |
| 2022-12-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.676 | 700 |
| 2022-12-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.676 | 200 |
| 2022-12-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.676 | 8 |
| 2022-12-19 | 3.720 | 3.740 | 3.720 | 3.740 | 3.676 | 685 |
| 2022-12-16 | 3.900 | 3.980 | 3.720 | 3.720 | 3.657 | 3,310 |
| 2022-12-15 | 3.700 | 3.900 | 3.680 | 3.700 | 3.637 | 7,047 |
| 2022-12-14 | 3.680 | 3.860 | 3.680 | 3.860 | 3.794 | 24 |
| 2022-12-13 | 3.680 | 3.860 | 3.680 | 3.860 | 3.794 | 1,012 |
| 2022-12-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.794 | 1 |
| 2022-12-09 | 3.640 | 3.880 | 3.640 | 3.860 | 3.794 | 2,516 |
| 2022-12-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.578 | 1,358 |
| 2022-12-06 | 3.640 | 3.780 | 3.640 | 3.680 | 3.617 | 125 |
| 2022-12-05 | 3.640 | 3.680 | 3.640 | 3.680 | 3.617 | 150 |
| 2022-12-01 | 3.920 | 3.920 | 3.680 | 3.680 | 3.617 | 301 |
| 2022-11-30 | 3.980 | 4.200 | 3.640 | 3.680 | 3.617 | 9,428 |
| 2022-11-28 | 3.960 | 4.000 | 3.700 | 3.740 | 3.676 | 6,303 |
| 2022-11-25 | 3.960 | 3.960 | 3.760 | 3.760 | 3.696 | 20 |
| 2022-11-24 | 3.780 | 3.780 | 3.760 | 3.760 | 3.696 | 70 |
| 2022-11-23 | 3.860 | 3.860 | 3.760 | 3.760 | 3.696 | 290 |
| 2022-11-22 | 3.900 | 3.900 | 3.760 | 3.760 | 3.696 | 76 |
| 2022-11-21 | 3.940 | 3.940 | 3.740 | 3.760 | 3.696 | 279 |
| 2022-11-18 | 3.960 | 3.980 | 3.700 | 3.760 | 3.696 | 3,059 |
| 2022-11-17 | 3.980 | 4.000 | 3.960 | 3.960 | 3.893 | 2,600 |
| 2022-11-16 | 3.960 | 3.980 | 3.960 | 3.980 | 3.912 | 35 |
| 2022-11-15 | 3.960 | 3.980 | 3.960 | 3.980 | 3.912 | 204 |
| 2022-11-14 | 3.960 | 3.980 | 3.960 | 3.980 | 3.912 | 157 |
| 2022-11-11 | 3.680 | 3.980 | 3.660 | 3.980 | 3.912 | 2,469 |
| 2022-11-10 | 3.920 | 3.920 | 3.680 | 3.860 | 3.794 | 39 |
| 2022-11-09 | 3.660 | 3.860 | 3.660 | 3.860 | 3.794 | 1 |
| 2022-11-08 | 3.960 | 3.960 | 3.860 | 3.860 | 3.794 | 1 |
| 2022-11-07 | 3.700 | 3.860 | 3.680 | 3.860 | 3.794 | 166 |
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.