Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.720 | 3.960 | 3.720 | 3.860 | 3.794 | 342 |
| 2022-11-03 | 3.900 | 3.960 | 3.660 | 3.860 | 3.794 | 2,037 |
| 2022-11-02 | 3.600 | 3.900 | 3.600 | 3.900 | 3.834 | 502 |
| 2022-11-01 | 3.660 | 3.740 | 3.660 | 3.740 | 3.676 | 623 |
| 2022-10-31 | 3.660 | 3.800 | 3.640 | 3.800 | 3.735 | 11 |
| 2022-10-28 | 3.700 | 3.800 | 3.680 | 3.800 | 3.735 | 350 |
| 2022-10-27 | 3.660 | 3.800 | 3.640 | 3.800 | 3.735 | 3,320 |
| 2022-10-26 | 3.900 | 3.900 | 3.660 | 3.760 | 3.696 | 471 |
| 2022-10-25 | 3.740 | 3.760 | 3.660 | 3.760 | 3.696 | 1,519 |
| 2022-10-24 | 3.740 | 3.960 | 3.620 | 3.940 | 3.873 | 3,400 |
| 2022-10-21 | 3.980 | 3.980 | 3.700 | 3.900 | 3.834 | 937 |
| 2022-10-20 | 4.000 | 4.000 | 3.720 | 4.000 | 3.932 | 1,508 |
| 2022-10-19 | 3.680 | 4.000 | 3.680 | 3.780 | 3.716 | 5,873 |
| 2022-10-18 | 3.900 | 4.000 | 3.620 | 4.000 | 3.932 | 16,624 |
| 2022-10-17 | 3.880 | 3.880 | 3.600 | 3.880 | 3.814 | 1,964 |
| 2022-10-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.539 | 1,750 |
| 2022-10-13 | 3.900 | 3.900 | 3.340 | 3.340 | 3.283 | 3,455 |
| 2022-10-12 | 3.920 | 3.920 | 3.700 | 3.700 | 3.637 | 990 |
| 2022-10-11 | 3.640 | 3.700 | 3.380 | 3.700 | 3.637 | 2,823 |
| 2022-10-10 | 3.500 | 3.680 | 3.500 | 3.680 | 3.617 | 7 |
| 2022-10-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.617 | 292 |
| 2022-10-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.617 | 1,000 |
| 2022-10-04 | 3.300 | 3.700 | 3.300 | 3.680 | 3.617 | 1,735 |
| 2022-10-03 | 3.240 | 3.420 | 3.240 | 3.420 | 3.362 | 72 |
| 2022-09-28 | 3.420 | 3.680 | 3.420 | 3.420 | 3.362 | 878 |
| 2022-09-27 | 3.400 | 3.420 | 3.300 | 3.420 | 3.362 | 838 |
| 2022-09-26 | 3.420 | 3.480 | 3.400 | 3.420 | 3.362 | 617 |
| 2022-09-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.519 | 628 |
| 2022-09-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.637 | 3,000 |
| 2022-09-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.617 | 700 |
| 2022-09-14 | 3.580 | 3.600 | 3.580 | 3.600 | 3.539 | 6,247 |
| 2022-09-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.519 | 670 |
| 2022-09-12 | 3.480 | 3.580 | 3.480 | 3.520 | 3.460 | 582 |
| 2022-09-09 | 3.520 | 3.800 | 3.440 | 3.440 | 3.381 | 3,736 |
| 2022-09-08 | 3.520 | 3.700 | 3.520 | 3.700 | 3.637 | 2 |
| 2022-09-07 | 3.700 | 3.700 | 3.520 | 3.700 | 3.637 | 360 |
| 2022-09-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.637 | 532 |
| 2022-09-05 | 3.800 | 3.800 | 3.700 | 3.700 | 3.637 | 939 |
| 2022-09-02 | 3.800 | 3.800 | 3.700 | 3.700 | 3.637 | 709 |
| 2022-09-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.637 | 2,582 |
| 2022-08-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.539 | 4,020 |
| 2022-08-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.539 | 10 |
| 2022-08-29 | 3.700 | 3.700 | 3.600 | 3.600 | 3.539 | 6,994 |
| 2022-08-26 | 3.700 | 3.700 | 3.620 | 3.620 | 3.558 | 1,111 |
| 2022-08-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.637 | 1,150 |
| 2022-08-24 | 3.600 | 3.700 | 3.600 | 3.600 | 3.539 | 2,223 |
| 2022-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 200 |
| 2022-08-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 100 |
| 2022-08-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 2,015 |
| 2022-08-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 50 |
| 2022-08-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 60 |
| 2022-08-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 374 |
| 2022-08-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 300 |
| 2022-08-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 2,907 |
| 2022-08-08 | 3.400 | 3.500 | 3.400 | 3.500 | 3.440 | 491 |
| 2022-08-05 | 3.480 | 3.500 | 3.480 | 3.500 | 3.440 | 3,159 |
| 2022-08-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 5,560 |
| 2022-08-03 | 3.400 | 3.500 | 3.400 | 3.500 | 3.440 | 3,355 |
| 2022-08-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.440 | 2,600 |
| 2022-08-01 | 3.380 | 3.500 | 3.380 | 3.500 | 3.440 | 7,900 |
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.