Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.500 | 3.500 | 3.480 | 3.500 | 3.440 | 5,845 |
| 2022-07-28 | 3.500 | 3.500 | 3.300 | 3.500 | 3.440 | 504 |
| 2022-07-27 | 3.220 | 3.340 | 3.220 | 3.300 | 3.244 | 3,658 |
| 2022-07-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.362 | 1,000 |
| 2022-07-25 | 3.380 | 3.640 | 3.380 | 3.420 | 3.362 | 1,802 |
| 2022-07-22 | 3.500 | 3.660 | 3.380 | 3.620 | 3.558 | 1,500 |
| 2022-07-21 | 3.800 | 3.880 | 3.640 | 3.640 | 3.578 | 1,334 |
| 2022-07-20 | 3.640 | 3.800 | 3.640 | 3.700 | 3.637 | 950 |
| 2022-07-19 | 3.880 | 3.880 | 3.600 | 3.640 | 3.498 | 4,930 |
| 2022-07-18 | 3.600 | 3.980 | 3.500 | 3.900 | 3.748 | 6,762 |
| 2022-07-15 | 3.380 | 3.400 | 3.300 | 3.400 | 3.268 | 8,092 |
| 2022-07-14 | 3.140 | 3.380 | 3.140 | 3.200 | 3.076 | 1,104 |
| 2022-07-13 | 3.120 | 3.200 | 3.100 | 3.100 | 2.979 | 330 |
| 2022-07-11 | 3.100 | 3.300 | 3.100 | 3.100 | 2.979 | 9,326 |
| 2022-07-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.037 | 900 |
| 2022-07-07 | 3.260 | 3.280 | 3.080 | 3.180 | 3.056 | 11,038 |
| 2022-07-06 | 3.120 | 3.200 | 3.120 | 3.180 | 3.056 | 6,086 |
| 2022-07-05 | 3.200 | 3.200 | 3.040 | 3.040 | 2.922 | 6,021 |
| 2022-07-04 | 3.000 | 3.120 | 3.000 | 3.120 | 2.999 | 1 |
| 2022-07-01 | 3.000 | 3.160 | 3.000 | 3.120 | 2.999 | 12,497 |
| 2022-06-29 | 3.000 | 3.140 | 3.000 | 3.000 | 2.883 | 3,000 |
| 2022-06-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.883 | 505 |
| 2022-06-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.883 | 1,455 |
| 2022-06-24 | 3.000 | 3.000 | 2.920 | 2.920 | 2.806 | 1,508 |
| 2022-06-23 | 2.960 | 3.000 | 2.960 | 2.960 | 2.845 | 115 |
| 2022-06-22 | 2.920 | 2.960 | 2.920 | 2.960 | 2.845 | 1,403 |
| 2022-06-21 | 2.920 | 2.980 | 2.920 | 2.980 | 2.864 | 39 |
| 2022-06-20 | 2.920 | 3.100 | 2.920 | 2.980 | 2.864 | 186 |
| 2022-06-17 | 3.080 | 3.080 | 2.920 | 2.980 | 2.864 | 270 |
| 2022-06-16 | 2.920 | 2.980 | 2.920 | 2.980 | 2.864 | 1 |
| 2022-06-15 | 2.920 | 2.980 | 2.920 | 2.980 | 2.864 | 23 |
| 2022-06-13 | 3.120 | 3.120 | 2.960 | 2.980 | 2.864 | 2,854 |
| 2022-06-10 | 3.020 | 3.020 | 3.000 | 3.000 | 2.883 | 5 |
| 2022-06-09 | 2.940 | 3.000 | 2.940 | 3.000 | 2.883 | 801 |
| 2022-06-08 | 2.920 | 3.080 | 2.900 | 3.080 | 2.960 | 2,917 |
| 2022-06-07 | 2.920 | 2.920 | 2.920 | 2.920 | 2.806 | 40 |
| 2022-06-06 | 2.940 | 2.980 | 2.920 | 2.920 | 2.806 | 3,133 |
| 2022-06-03 | 2.940 | 3.080 | 2.940 | 3.080 | 2.960 | 4,157 |
| 2022-06-02 | 3.000 | 3.180 | 2.860 | 2.940 | 2.826 | 6,679 |
| 2022-06-01 | 2.840 | 2.840 | 2.840 | 2.840 | 2.730 | 593 |
| 2022-05-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.787 | 9,090 |
| 2022-05-30 | 3.000 | 3.000 | 2.940 | 2.940 | 2.826 | 1,261 |
| 2022-05-27 | 3.000 | 3.000 | 2.940 | 2.940 | 2.826 | 75 |
| 2022-05-26 | 2.960 | 2.960 | 2.820 | 2.940 | 2.826 | 9,051 |
| 2022-05-25 | 3.000 | 3.000 | 2.960 | 3.000 | 2.883 | 2,256 |
| 2022-05-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.883 | 40 |
| 2022-05-18 | 3.000 | 3.000 | 3.000 | 3.000 | 2.883 | 2,000 |
| 2022-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.883 | 2 |
| 2022-05-13 | 2.980 | 3.000 | 2.980 | 3.000 | 2.883 | 9,500 |
| 2022-05-12 | 2.800 | 2.900 | 2.800 | 2.900 | 2.787 | 1 |
| 2022-05-11 | 2.980 | 2.980 | 2.900 | 2.900 | 2.787 | 180 |
| 2022-05-10 | 3.000 | 3.000 | 2.880 | 2.900 | 2.787 | 1,182 |
| 2022-05-09 | 2.800 | 3.000 | 2.800 | 3.000 | 2.883 | 6 |
| 2022-05-06 | 3.000 | 3.000 | 2.900 | 3.000 | 2.883 | 1,600 |
| 2022-05-05 | 3.020 | 3.020 | 2.920 | 2.920 | 2.806 | 753 |
| 2022-05-04 | 3.000 | 3.020 | 2.920 | 2.940 | 2.826 | 2,741 |
| 2022-05-03 | 3.000 | 3.000 | 2.920 | 2.920 | 2.806 | 1,000 |
| 2022-04-29 | 2.960 | 3.020 | 2.960 | 3.020 | 2.903 | 11 |
| 2022-04-28 | 2.960 | 3.020 | 2.960 | 3.020 | 2.903 | 101 |
| 2022-04-27 | 2.960 | 3.020 | 2.960 | 3.020 | 2.903 | 100 |
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.