Bodegas Riojanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.340	2.409	2.331	2.331	2.331	1,682
2026-02-03	2.360	2.418	2.304	2.331	2.331	6,096
2026-02-02	2.353	2.361	2.353	2.361	2.361	2,402
2026-01-30	2.414	2.419	2.370	2.370	2.370	3,463
2026-01-29	2.400	2.400	2.370	2.400	2.400	1,020
2026-01-28	2.370	2.400	2.370	2.400	2.400	24
2026-01-27	2.370	2.400	2.370	2.400	2.400	1,251
2026-01-26	2.400	2.415	2.400	2.415	2.415	20
2026-01-23	2.400	2.415	2.400	2.415	2.415	397
2026-01-22	2.415	2.415	2.415	2.415	2.415	825
2026-01-21	2.355	2.419	2.355	2.416	2.416	1,027
2026-01-20	2.419	2.419	2.418	2.418	2.418	110
2026-01-19	2.419	2.419	2.356	2.418	2.418	2,941
2026-01-16	2.380	2.419	2.380	2.419	2.419	200
2026-01-15	2.419	2.419	2.419	2.419	2.419	780
2026-01-14	2.355	2.418	2.355	2.400	2.400	1,852
2026-01-13	2.360	2.371	2.356	2.371	2.371	48
2026-01-12	2.424	2.424	2.371	2.371	2.371	4,900
2026-01-09	2.440	2.440	2.350	2.355	2.355	1,364
2026-01-08	2.318	2.440	2.318	2.350	2.350	20,618
2026-01-07	2.353	2.450	2.306	2.410	2.410	11,711
2026-01-06	2.355	2.360	2.308	2.360	2.360	304
2026-01-05	2.358	2.360	2.307	2.360	2.360	1,227
2026-01-02	2.370	2.370	2.303	2.303	2.303	224
2025-12-31	2.400	2.400	2.303	2.303	2.303	6,390
2025-12-30	2.330	2.340	2.320	2.320	2.320	4,119
2025-12-29	2.420	2.420	2.301	2.330	2.330	34,491
2025-12-24	2.400	2.440	2.341	2.370	2.370	2,168
2025-12-23	2.459	2.459	2.350	2.350	2.350	1,355
2025-12-22	2.467	2.467	2.342	2.352	2.352	1,303
2025-12-19	2.420	2.450	2.336	2.450	2.450	3,172
2025-12-18	2.306	2.470	2.306	2.450	2.450	8,549
2025-12-17	2.312	2.395	2.312	2.393	2.393	403
2025-12-16	2.394	2.405	2.310	2.393	2.393	15,109
2025-12-15	2.369	2.400	2.300	2.400	2.400	2,991
2025-12-12	2.350	2.370	2.300	2.370	2.370	10,575
2025-12-11	2.479	2.479	2.350	2.390	2.390	33,014
2025-12-10	2.421	2.421	2.420	2.420	2.420	510
2025-12-09	2.480	2.499	2.420	2.480	2.480	4,971
2025-12-08	2.490	2.500	2.390	2.450	2.450	13,270
2025-12-05	2.600	2.600	2.450	2.490	2.490	38,766
2025-12-04	2.569	2.570	2.500	2.500	2.500	3,044
2025-12-03	2.401	2.593	2.401	2.500	2.500	13,014
2025-12-02	2.350	2.537	2.350	2.535	2.535	7,932
2025-12-01	2.420	2.475	2.323	2.450	2.450	9,395
2025-11-28	2.450	2.620	2.365	2.460	2.460	5,895
2025-11-27	2.469	2.469	2.314	2.450	2.450	17,659
2025-11-26	2.311	2.379	2.311	2.330	2.330	2,720
2025-11-25	2.330	2.398	2.305	2.330	2.330	17,491
2025-11-24	2.330	2.484	2.300	2.446	2.446	36,292
2025-11-21	2.401	2.694	2.346	2.411	2.411	17,939
2025-11-20	2.570	2.600	2.402	2.552	2.552	11,009
2025-11-19	2.730	2.909	2.505	2.550	2.550	17,495
2025-11-18	2.872	2.880	2.652	2.848	2.848	20,672
2025-11-17	2.884	2.970	2.870	2.923	2.923	15,485
2025-11-14	2.970	2.970	2.860	2.969	2.969	3,133
2025-11-13	2.984	2.984	2.861	2.862	2.862	785
2025-11-12	2.961	2.961	2.961	2.961	2.961	1,511
2025-11-11	2.962	2.962	2.900	2.961	2.961	1,511
2025-11-10	2.901	2.901	2.900	2.900	2.900	16,116

← NewerPage 4 of 19 · 1,129 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.