Bodegas Riojanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.960	1.960	1.940	1.940	1.940	3
2026-04-29	1.980	1.980	1.940	1.940	1.940	603
2026-04-28	1.980	1.980	1.960	1.960	1.960	1,404
2026-04-27	1.970	1.980	1.940	1.980	1.980	321
2026-04-24	2.000	2.000	1.980	1.980	1.980	133
2026-04-23	1.980	2.040	1.950	1.980	1.980	33,235
2026-04-22	2.000	2.180	1.970	1.970	1.970	16,712
2026-04-21	2.020	2.020	2.000	2.000	2.000	1,633
2026-04-20	2.060	2.060	2.000	2.000	2.000	6,887
2026-04-17	2.060	2.060	2.020	2.040	2.040	2,336
2026-04-16	2.040	2.040	2.040	2.040	2.040	3,593
2026-04-15	2.080	2.100	2.040	2.100	2.100	12,269
2026-04-14	2.040	2.100	2.040	2.080	2.080	5,488
2026-04-13	2.020	2.120	2.020	2.080	2.080	8,747
2026-04-10	2.100	2.140	2.060	2.060	2.060	1,617
2026-04-09	2.040	2.180	2.000	2.140	2.140	23,501
2026-04-08	2.100	2.180	1.960	2.140	2.140	27,318
2026-04-07	2.300	2.300	2.020	2.060	2.060	13,324
2026-04-02	2.100	2.176	2.090	2.139	2.139	755
2026-04-01	2.041	2.300	1.961	2.097	2.097	23,166
2026-03-31	1.970	2.200	1.970	2.040	2.040	10,872
2026-03-30	2.049	2.049	1.980	1.980	1.980	586
2026-03-27	1.980	2.050	1.961	2.049	2.049	653
2026-03-26	2.040	2.040	1.960	2.040	2.040	3,108
2026-03-25	2.049	2.049	2.000	2.040	2.040	908
2026-03-24	2.001	2.050	1.960	1.960	1.960	1,908
2026-03-23	2.050	2.050	2.001	2.050	2.050	858
2026-03-20	1.981	2.150	1.981	2.000	2.000	3,584
2026-03-19	2.006	2.099	1.950	2.000	2.000	10,479
2026-03-18	2.048	2.048	2.006	2.048	2.048	5,933
2026-03-17	2.031	2.050	2.006	2.012	2.012	8,263
2026-03-16	2.051	2.060	2.019	2.050	2.050	793
2026-03-13	2.090	2.090	2.051	2.090	2.090	1,406
2026-03-12	2.140	2.150	2.091	2.150	2.150	305
2026-03-11	2.150	2.150	2.150	2.150	2.150	7,911
2026-03-10	2.170	2.170	2.051	2.150	2.150	7,911
2026-03-09	2.210	2.210	2.002	2.050	2.050	7,301
2026-03-06	2.060	2.250	2.011	2.220	2.220	16,401
2026-03-05	2.250	2.250	2.100	2.160	2.160	12,218
2026-03-04	2.200	2.300	2.170	2.300	2.300	19,893
2026-03-03	2.200	2.200	2.170	2.200	2.200	286
2026-03-02	2.300	2.300	2.200	2.200	2.200	4,583
2026-02-27	2.240	2.260	2.230	2.250	2.250	1,864
2026-02-26	2.250	2.260	2.230	2.250	2.250	6,980
2026-02-25	2.330	2.330	2.295	2.295	2.295	26,628
2026-02-24	2.359	2.359	2.330	2.331	2.331	78
2026-02-23	2.350	2.350	2.331	2.331	2.331	1,569
2026-02-20	2.399	2.399	2.331	2.340	2.340	105
2026-02-19	2.341	2.400	2.331	2.340	2.340	9,363
2026-02-18	2.344	2.370	2.344	2.344	2.344	401
2026-02-17	2.344	2.344	2.344	2.344	2.344	24
2026-02-16	2.350	2.350	2.344	2.344	2.344	4,200
2026-02-13	2.410	2.410	2.343	2.360	2.360	1,632
2026-02-12	2.340	2.419	2.340	2.418	2.418	1,389
2026-02-11	2.418	2.418	2.340	2.347	2.347	193
2026-02-10	2.419	2.419	2.340	2.347	2.347	1,470
2026-02-09	2.390	2.390	2.337	2.350	2.350	1,573
2026-02-06	2.332	2.370	2.332	2.370	2.370	687
2026-02-05	2.331	2.331	2.331	2.331	2.331	1,682
2026-02-04	2.340	2.409	2.331	2.331	2.331	1,682

← NewerPage 3 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.