Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 8,676 |
| 2025-08-14 | 3.050 | 3.200 | 3.050 | 3.090 | 3.090 | 8,676 |
| 2025-08-13 | 3.182 | 3.182 | 3.182 | 3.182 | 3.182 | 5,772 |
| 2025-08-12 | 3.047 | 3.185 | 3.010 | 3.182 | 3.182 | 5,772 |
| 2025-08-11 | 3.140 | 3.188 | 3.140 | 3.140 | 3.140 | 757 |
| 2025-08-08 | 3.041 | 3.041 | 3.040 | 3.041 | 3.041 | 500 |
| 2025-08-07 | 3.160 | 3.200 | 3.020 | 3.025 | 3.025 | 2,616 |
| 2025-08-06 | 3.159 | 3.159 | 3.001 | 3.001 | 3.001 | 453 |
| 2025-08-05 | 3.002 | 3.167 | 3.001 | 3.001 | 3.001 | 1,105 |
| 2025-08-04 | 3.100 | 3.167 | 3.000 | 3.167 | 3.167 | 4,007 |
| 2025-08-01 | 3.100 | 3.200 | 3.082 | 3.082 | 3.082 | 2,086 |
| 2025-07-31 | 3.132 | 3.150 | 3.132 | 3.150 | 3.150 | 4,631 |
| 2025-07-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,130 |
| 2025-07-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,130 |
| 2025-07-28 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 3,130 |
| 2025-07-25 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 150 |
| 2025-07-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,300 |
| 2025-07-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,300 |
| 2025-07-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,300 |
| 2025-07-21 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 3,300 |
| 2025-07-18 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,095 |
| 2025-07-17 | 3.190 | 3.194 | 3.190 | 3.190 | 3.190 | 1,095 |
| 2025-07-16 | 3.195 | 3.195 | 3.195 | 3.195 | 3.195 | 530 |
| 2025-07-15 | 3.185 | 3.195 | 3.185 | 3.195 | 3.195 | 530 |
| 2025-07-14 | 3.126 | 3.185 | 3.100 | 3.185 | 3.185 | 5,823 |
| 2025-07-11 | 3.093 | 3.200 | 3.093 | 3.200 | 3.200 | 1,146 |
| 2025-07-10 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 4,008 |
| 2025-07-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 125 |
| 2025-07-08 | 3.101 | 3.200 | 3.101 | 3.200 | 3.200 | 573 |
| 2025-07-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-07-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,567 |
| 2025-07-03 | 3.062 | 3.200 | 3.062 | 3.200 | 3.200 | 1,567 |
| 2025-07-02 | 3.200 | 3.200 | 3.056 | 3.200 | 3.200 | 4,674 |
| 2025-07-01 | 3.100 | 3.200 | 3.100 | 3.199 | 3.199 | 3,284 |
| 2025-06-30 | 3.120 | 3.200 | 3.091 | 3.091 | 3.091 | 3,819 |
| 2025-06-27 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 4,284 |
| 2025-06-26 | 3.261 | 3.261 | 3.100 | 3.200 | 3.200 | 9,688 |
| 2025-06-25 | 3.261 | 3.261 | 3.240 | 3.240 | 3.240 | 4 |
| 2025-06-24 | 3.261 | 3.261 | 3.240 | 3.240 | 3.240 | 5 |
| 2025-06-23 | 3.261 | 3.261 | 3.240 | 3.240 | 3.240 | 5 |
| 2025-06-20 | 3.261 | 3.261 | 3.240 | 3.240 | 3.240 | 7 |
| 2025-06-19 | 3.261 | 3.261 | 3.240 | 3.240 | 3.240 | 65 |
| 2025-06-18 | 3.261 | 3.261 | 3.240 | 3.240 | 3.240 | 4 |
| 2025-06-17 | 3.261 | 3.261 | 3.240 | 3.240 | 3.240 | 4 |
| 2025-06-16 | 3.241 | 3.251 | 3.240 | 3.240 | 3.240 | 1,037 |
| 2025-06-13 | 3.321 | 3.321 | 3.321 | 3.321 | 3.321 | 310 |
| 2025-06-12 | 3.321 | 3.321 | 3.321 | 3.321 | 3.321 | 6 |
| 2025-06-11 | 3.311 | 3.420 | 3.310 | 3.321 | 3.321 | 985 |
| 2025-06-10 | 3.380 | 3.430 | 3.380 | 3.380 | 3.380 | 194 |
| 2025-06-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 585 |
| 2025-06-06 | 3.399 | 3.399 | 3.399 | 3.399 | 3.399 | 1 |
| 2025-06-05 | 3.399 | 3.399 | 3.399 | 3.399 | 3.399 | 1 |
| 2025-06-04 | 3.399 | 3.399 | 3.399 | 3.399 | 3.399 | 1 |
| 2025-06-03 | 3.322 | 3.399 | 3.322 | 3.399 | 3.399 | 1 |
| 2025-06-02 | 3.399 | 3.399 | 3.399 | 3.399 | 3.399 | 20 |
| 2025-05-30 | 3.400 | 3.400 | 3.399 | 3.399 | 3.399 | 20 |
| 2025-05-29 | 3.420 | 3.420 | 3.312 | 3.399 | 3.399 | 1,884 |
| 2025-05-28 | 3.420 | 3.420 | 3.311 | 3.391 | 3.391 | 14 |
| 2025-05-27 | 3.400 | 3.420 | 3.311 | 3.391 | 3.391 | 442 |
| 2025-05-26 | 3.301 | 3.400 | 3.301 | 3.391 | 3.391 | 504 |
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.