Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2.960 | 3.020 | 2.960 | 3.020 | 2.903 | 1,449 |
| 2022-04-25 | 3.000 | 3.000 | 2.960 | 3.000 | 2.883 | 2,204 |
| 2022-04-21 | 2.800 | 3.000 | 2.800 | 3.000 | 2.883 | 1,054 |
| 2022-04-20 | 3.100 | 3.100 | 2.980 | 2.980 | 2.864 | 10 |
| 2022-04-19 | 3.100 | 3.100 | 2.980 | 2.980 | 2.864 | 2,416 |
| 2022-04-14 | 3.080 | 3.080 | 2.980 | 2.980 | 2.864 | 446 |
| 2022-04-13 | 3.100 | 3.100 | 2.900 | 2.980 | 2.864 | 14,872 |
| 2022-04-12 | 3.140 | 3.140 | 3.100 | 3.100 | 2.979 | 1 |
| 2022-04-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.979 | 2,317 |
| 2022-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.979 | 200 |
| 2022-04-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.979 | 6 |
| 2022-04-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.979 | 1,000 |
| 2022-04-01 | 3.000 | 3.100 | 3.000 | 3.060 | 2.941 | 140 |
| 2022-03-31 | 3.020 | 3.060 | 3.020 | 3.060 | 2.941 | 92 |
| 2022-03-29 | 3.100 | 3.100 | 3.020 | 3.060 | 2.941 | 260 |
| 2022-03-28 | 3.100 | 3.100 | 3.060 | 3.060 | 2.941 | 96 |
| 2022-03-24 | 3.020 | 3.120 | 3.000 | 3.060 | 2.941 | 1,166 |
| 2022-03-23 | 3.020 | 3.180 | 3.020 | 3.180 | 3.056 | 376 |
| 2022-03-21 | 3.140 | 3.180 | 3.140 | 3.180 | 3.056 | 5 |
| 2022-03-18 | 3.140 | 3.180 | 3.140 | 3.180 | 3.056 | 334 |
| 2022-03-17 | 3.040 | 3.180 | 3.040 | 3.180 | 3.056 | 156 |
| 2022-03-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.056 | 238 |
| 2022-03-15 | 3.020 | 3.180 | 3.020 | 3.180 | 3.056 | 382 |
| 2022-03-14 | 3.220 | 3.220 | 3.000 | 3.180 | 3.056 | 3,391 |
| 2022-03-11 | 3.120 | 3.220 | 3.100 | 3.220 | 3.095 | 1,680 |
| 2022-03-09 | 2.940 | 3.120 | 2.940 | 3.100 | 2.979 | 800 |
| 2022-03-08 | 3.000 | 3.120 | 3.000 | 3.120 | 2.999 | 1,094 |
| 2022-03-07 | 3.000 | 3.020 | 3.000 | 3.020 | 2.903 | 127 |
| 2022-03-04 | 3.100 | 3.180 | 3.000 | 3.020 | 2.903 | 2,171 |
| 2022-03-03 | 3.040 | 3.040 | 3.040 | 3.040 | 2.922 | 600 |
| 2022-03-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.076 | 601 |
| 2022-03-01 | 3.220 | 3.220 | 3.020 | 3.020 | 2.903 | 155 |
| 2022-02-28 | 3.000 | 3.020 | 3.000 | 3.020 | 2.903 | 48 |
| 2022-02-25 | 3.100 | 3.100 | 3.020 | 3.020 | 2.903 | 305 |
| 2022-02-24 | 3.140 | 3.140 | 3.020 | 3.020 | 2.903 | 5,081 |
| 2022-02-23 | 3.140 | 3.240 | 3.140 | 3.240 | 3.114 | 28 |
| 2022-02-17 | 3.160 | 3.240 | 3.160 | 3.240 | 3.114 | 2 |
| 2022-02-16 | 3.260 | 3.260 | 3.160 | 3.240 | 3.114 | 618 |
| 2022-02-15 | 3.240 | 3.240 | 3.220 | 3.220 | 3.095 | 100 |
| 2022-02-11 | 3.220 | 3.220 | 3.120 | 3.220 | 3.095 | 1,128 |
| 2022-02-10 | 3.140 | 3.240 | 3.020 | 3.240 | 3.114 | 3,570 |
| 2022-02-09 | 3.140 | 3.160 | 3.140 | 3.160 | 3.037 | 482 |
| 2022-02-04 | 3.160 | 3.160 | 3.140 | 3.160 | 3.037 | 1,600 |
| 2022-02-03 | 3.120 | 3.260 | 3.100 | 3.160 | 3.037 | 5,162 |
| 2022-02-02 | 3.140 | 3.240 | 3.140 | 3.240 | 3.114 | 16 |
| 2022-01-31 | 3.240 | 3.240 | 3.120 | 3.240 | 3.114 | 716 |
| 2022-01-28 | 3.120 | 3.160 | 3.120 | 3.160 | 3.037 | 343 |
| 2022-01-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.037 | 2,000 |
| 2022-01-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.037 | 932 |
| 2022-01-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.076 | 793 |
| 2022-01-21 | 3.180 | 3.340 | 3.180 | 3.340 | 3.210 | 158 |
| 2022-01-19 | 3.180 | 3.340 | 3.180 | 3.340 | 3.210 | 72 |
| 2022-01-18 | 3.180 | 3.340 | 3.180 | 3.340 | 3.210 | 246 |
| 2022-01-17 | 3.360 | 3.360 | 3.180 | 3.340 | 3.210 | 747 |
| 2022-01-13 | 3.140 | 3.200 | 3.140 | 3.200 | 3.076 | 24 |
| 2022-01-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.076 | 91 |
| 2022-01-11 | 3.160 | 3.200 | 3.160 | 3.200 | 3.076 | 174 |
| 2022-01-10 | 3.140 | 3.200 | 3.140 | 3.200 | 3.076 | 100 |
| 2022-01-07 | 3.160 | 3.200 | 3.160 | 3.200 | 3.076 | 400 |
| 2022-01-05 | 3.160 | 3.200 | 3.160 | 3.200 | 3.076 | 24 |
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.