Bodegas Riojanas S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.945	0.950	0.910	0.920	0.920	30,227
2026-07-23	0.955	0.990	0.910	0.945	0.945	30,034
2026-07-22	0.955	0.960	0.900	0.960	0.960	22,376
2026-07-21	0.995	0.995	0.880	0.920	0.920	134,782
2026-07-20	0.960	1.000	0.960	0.980	0.980	2,279
2026-07-17	0.980	1.000	0.970	1.000	1.000	10,380
2026-07-16	1.000	1.000	0.980	0.980	0.980	10,050
2026-07-15	1.000	1.000	1.000	1.000	1.000	3,152
2026-07-14	1.000	1.000	1.000	1.000	1.000	3,725
2026-07-13	1.020	1.020	1.000	1.000	1.000	8,478
2026-07-10	1.000	1.000	1.000	1.000	1.000	6,222
2026-07-09	1.000	1.020	1.000	1.000	1.000	15,512
2026-07-08	1.010	1.030	1.000	1.010	1.010	23,110
2026-07-07	1.030	1.030	1.020	1.030	1.030	4,926
2026-07-06	1.040	1.040	1.000	1.030	1.030	22,482
2026-07-03	1.060	1.060	1.010	1.020	1.020	28,657
2026-07-02	1.050	1.060	1.020	1.050	1.050	18,965
2026-07-01	1.000	1.070	0.980	1.070	1.070	22,897
2026-06-30	1.070	1.070	0.980	1.060	1.060	65,531
2026-06-29	1.060	1.090	1.050	1.050	1.050	10,916
2026-06-26	1.060	1.080	1.060	1.060	1.060	1,921
2026-06-25	1.100	1.120	1.050	1.090	1.090	21,300
2026-06-24	1.080	1.100	1.080	1.080	1.080	10,124
2026-06-23	1.070	1.070	1.070	1.070	1.070	13,522
2026-06-22	1.100	1.130	1.060	1.070	1.070	64,240
2026-06-19	1.080	1.170	1.080	1.100	1.100	46,700
2026-06-18	1.200	1.200	1.060	1.140	1.140	75,497
2026-06-17	1.100	1.140	1.050	1.130	1.130	72,108
2026-06-16	1.050	1.140	1.000	1.090	1.090	69,340
2026-06-15	1.100	1.100	1.050	1.070	1.070	28,874
2026-06-12	1.030	1.090	1.020	1.050	1.050	32,111
2026-06-11	1.020	1.150	1.000	1.050	1.050	109,092
2026-06-10	1.110	1.150	1.110	1.120	1.120	18,552
2026-06-09	1.140	1.150	1.110	1.140	1.140	29,036
2026-06-08	1.190	1.200	1.120	1.130	1.130	27,165
2026-06-05	1.120	1.190	1.120	1.160	1.160	62,899
2026-06-04	1.200	1.200	1.150	1.150	1.150	10,867
2026-06-03	1.220	1.220	1.140	1.180	1.180	96,601
2026-06-02	1.340	1.340	1.150	1.180	1.180	59,575
2026-06-01	1.250	1.250	1.150	1.250	1.250	57,690
2026-05-29	1.250	1.250	1.230	1.250	1.250	23,248
2026-05-28	1.290	1.290	1.240	1.280	1.280	56,483
2026-05-27	1.310	1.310	1.290	1.290	1.290	48,997
2026-05-26	1.350	1.350	1.310	1.330	1.330	45,650
2026-05-25	1.500	1.500	1.350	1.380	1.380	5,685
2026-05-22	1.550	1.550	1.450	1.500	1.500	21,682
2026-05-21	1.550	1.550	1.490	1.500	1.500	24,044
2026-05-20	1.660	1.660	1.500	1.550	1.550	18,609
2026-05-19	1.700	1.700	1.590	1.630	1.630	73,109
2026-05-18	1.760	1.900	1.600	1.690	1.690	42,816
2026-05-15	1.700	1.700	1.560	1.680	1.680	11,283
2026-05-14	1.700	1.700	1.700	1.700	1.700	11,281
2026-05-13	1.760	1.760	1.700	1.720	1.720	8,765
2026-05-12	1.770	1.770	1.710	1.760	1.760	8,935
2026-05-11	1.790	1.790	1.780	1.780	1.780	3,583
2026-05-08	1.800	1.810	1.780	1.800	1.800	970
2026-05-07	1.800	1.820	1.800	1.800	1.800	6,439
2026-05-06	1.780	2.020	1.780	1.800	1.800	55,460
2026-05-05	1.950	1.950	1.700	1.850	1.850	11,288
2026-05-04	1.950	1.950	1.940	1.950	1.950	5,227

← NewerPage 2 of 19 · 1,131 trading daysOlder →

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.