Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3.140 | 3.300 | 3.140 | 3.200 | 3.076 | 132 |
| 2022-01-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.076 | 84 |
| 2021-12-30 | 3.200 | 3.200 | 3.180 | 3.200 | 3.076 | 1,058 |
| 2021-12-29 | 3.440 | 3.460 | 3.200 | 3.200 | 3.076 | 212 |
| 2021-12-28 | 3.160 | 3.460 | 3.160 | 3.200 | 3.076 | 7,876 |
| 2021-12-27 | 3.300 | 3.300 | 3.160 | 3.160 | 3.037 | 2,708 |
| 2021-12-23 | 3.300 | 3.300 | 3.160 | 3.160 | 3.037 | 2,380 |
| 2021-12-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.056 | 616 |
| 2021-12-21 | 3.200 | 3.300 | 3.140 | 3.300 | 3.172 | 1,500 |
| 2021-12-16 | 3.300 | 3.300 | 3.260 | 3.260 | 3.133 | 200 |
| 2021-12-15 | 3.180 | 3.260 | 3.180 | 3.260 | 3.133 | 13 |
| 2021-12-14 | 3.300 | 3.420 | 3.260 | 3.260 | 3.133 | 150 |
| 2021-12-13 | 3.300 | 3.300 | 3.180 | 3.260 | 3.133 | 256 |
| 2021-12-10 | 3.300 | 3.300 | 3.160 | 3.260 | 3.133 | 816 |
| 2021-12-09 | 3.360 | 3.380 | 3.300 | 3.380 | 3.249 | 100 |
| 2021-12-08 | 3.180 | 3.380 | 3.180 | 3.380 | 3.249 | 877 |
| 2021-12-07 | 3.180 | 3.200 | 3.180 | 3.200 | 3.076 | 223 |
| 2021-12-06 | 3.260 | 3.400 | 3.200 | 3.200 | 3.076 | 210 |
| 2021-12-03 | 3.200 | 3.440 | 3.140 | 3.200 | 3.076 | 33,657 |
| 2021-12-02 | 3.260 | 3.340 | 3.200 | 3.340 | 3.210 | 100 |
| 2021-12-01 | 3.200 | 3.340 | 3.200 | 3.340 | 3.210 | 102 |
| 2021-11-30 | 3.280 | 3.340 | 3.260 | 3.340 | 3.210 | 400 |
| 2021-11-29 | 3.260 | 3.360 | 3.260 | 3.340 | 3.210 | 716 |
| 2021-11-26 | 3.280 | 3.440 | 3.280 | 3.440 | 3.306 | 30 |
| 2021-11-25 | 3.280 | 3.440 | 3.280 | 3.440 | 3.306 | 50 |
| 2021-11-24 | 3.400 | 3.460 | 3.220 | 3.440 | 3.306 | 3,483 |
| 2021-11-23 | 3.340 | 3.400 | 3.300 | 3.400 | 3.268 | 1,468 |
| 2021-11-22 | 3.340 | 3.340 | 3.260 | 3.260 | 3.133 | 411 |
| 2021-11-19 | 3.260 | 3.340 | 3.260 | 3.260 | 3.133 | 249 |
| 2021-11-18 | 3.140 | 3.260 | 3.140 | 3.260 | 3.133 | 48 |
| 2021-11-17 | 3.260 | 3.340 | 3.140 | 3.260 | 3.133 | 1,187 |
| 2021-11-16 | 3.260 | 3.320 | 3.260 | 3.320 | 3.191 | 41 |
| 2021-11-15 | 3.320 | 3.320 | 3.260 | 3.320 | 3.191 | 1,348 |
| 2021-11-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.114 | 525 |
| 2021-11-11 | 3.240 | 3.260 | 3.240 | 3.260 | 3.133 | 376 |
| 2021-11-10 | 3.300 | 3.400 | 3.220 | 3.260 | 3.133 | 3,106 |
| 2021-11-09 | 3.300 | 3.300 | 3.200 | 3.300 | 3.172 | 635 |
| 2021-11-08 | 3.220 | 3.220 | 3.200 | 3.200 | 3.076 | 1,124 |
| 2021-11-05 | 3.200 | 3.300 | 3.200 | 3.300 | 3.172 | 1,738 |
| 2021-11-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.076 | 72 |
| 2021-11-03 | 3.200 | 3.300 | 3.200 | 3.200 | 3.076 | 516 |
| 2021-11-01 | 3.280 | 3.280 | 3.120 | 3.200 | 3.076 | 1,553 |
| 2021-10-29 | 3.120 | 3.300 | 3.120 | 3.200 | 3.076 | 5,454 |
| 2021-10-27 | 3.280 | 3.280 | 3.200 | 3.200 | 3.076 | 499 |
| 2021-10-26 | 3.300 | 3.300 | 3.200 | 3.200 | 3.076 | 1,800 |
| 2021-10-25 | 3.280 | 3.280 | 3.120 | 3.200 | 3.076 | 2,319 |
| 2021-10-22 | 3.140 | 3.260 | 3.120 | 3.140 | 3.018 | 1,450 |
| 2021-10-21 | 3.180 | 3.300 | 3.160 | 3.180 | 3.056 | 1,042 |
| 2021-10-20 | 3.260 | 3.300 | 3.140 | 3.280 | 3.152 | 2,518 |
| 2021-10-19 | 3.140 | 3.260 | 3.100 | 3.120 | 2.999 | 1,453 |
| 2021-10-18 | 3.280 | 3.280 | 3.180 | 3.180 | 3.056 | 451 |
| 2021-10-15 | 3.280 | 3.280 | 3.180 | 3.180 | 3.056 | 2 |
| 2021-10-14 | 3.120 | 3.180 | 3.120 | 3.180 | 3.056 | 2,029 |
← NewerPage 19 of 19 · 1,133 trading days
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.