Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,505 |
| 2025-05-22 | 3.396 | 3.412 | 3.226 | 3.400 | 3.400 | 2,505 |
| 2025-05-21 | 3.310 | 3.340 | 3.216 | 3.340 | 3.340 | 973 |
| 2025-05-20 | 3.340 | 3.380 | 3.340 | 3.340 | 3.340 | 1,628 |
| 2025-05-19 | 3.340 | 3.397 | 3.340 | 3.397 | 3.397 | 444 |
| 2025-05-16 | 3.396 | 3.397 | 3.320 | 3.397 | 3.397 | 1,030 |
| 2025-05-15 | 3.301 | 3.450 | 3.240 | 3.300 | 3.300 | 3,880 |
| 2025-05-14 | 3.236 | 3.495 | 3.236 | 3.480 | 3.480 | 1,555 |
| 2025-05-13 | 3.323 | 3.478 | 3.221 | 3.478 | 3.478 | 3,355 |
| 2025-05-12 | 3.490 | 3.490 | 3.489 | 3.490 | 3.490 | 578 |
| 2025-05-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-05-08 | 3.495 | 3.495 | 3.480 | 3.480 | 3.480 | 15 |
| 2025-05-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-05-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-05-05 | 3.300 | 3.484 | 3.300 | 3.480 | 3.480 | 502 |
| 2025-05-02 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2025-04-30 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2025-04-29 | 3.400 | 3.430 | 3.400 | 3.430 | 3.430 | 4 |
| 2025-04-28 | 3.351 | 3.430 | 3.351 | 3.430 | 3.430 | 382 |
| 2025-04-25 | 3.430 | 3.430 | 3.420 | 3.430 | 3.430 | 611 |
| 2025-04-23 | 3.510 | 3.560 | 3.350 | 3.368 | 3.368 | 10,933 |
| 2025-04-22 | 3.330 | 3.520 | 3.330 | 3.520 | 3.520 | 50 |
| 2025-04-17 | 3.520 | 3.541 | 3.401 | 3.520 | 3.520 | 352 |
| 2025-04-16 | 3.499 | 3.570 | 3.258 | 3.520 | 3.520 | 4,500 |
| 2025-04-15 | 3.518 | 3.518 | 3.238 | 3.470 | 3.470 | 152 |
| 2025-04-14 | 3.350 | 3.490 | 3.213 | 3.470 | 3.470 | 496 |
| 2025-04-11 | 3.162 | 3.470 | 3.162 | 3.470 | 3.470 | 2,219 |
| 2025-04-10 | 3.340 | 3.393 | 3.142 | 3.393 | 3.393 | 4,800 |
| 2025-04-08 | 3.000 | 3.295 | 3.000 | 3.230 | 3.230 | 2,055 |
| 2025-04-07 | 3.200 | 3.280 | 3.040 | 3.080 | 3.080 | 4,300 |
| 2025-04-04 | 3.380 | 3.380 | 3.240 | 3.340 | 3.340 | 2,250 |
| 2025-04-03 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 25 |
| 2025-03-31 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 1,100 |
| 2025-03-27 | 3.640 | 3.640 | 3.360 | 3.360 | 3.360 | 8,129 |
| 2025-03-25 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 2,761 |
| 2025-03-19 | 3.460 | 3.460 | 3.380 | 3.460 | 3.460 | 294 |
| 2025-03-18 | 3.480 | 3.480 | 3.380 | 3.460 | 3.460 | 221 |
| 2025-03-17 | 3.360 | 3.520 | 3.360 | 3.460 | 3.460 | 105 |
| 2025-03-14 | 3.400 | 3.480 | 3.360 | 3.460 | 3.460 | 1,600 |
| 2025-03-13 | 3.540 | 3.600 | 3.400 | 3.560 | 3.560 | 1,237 |
| 2025-03-12 | 3.400 | 3.480 | 3.360 | 3.360 | 3.360 | 2,159 |
| 2025-03-11 | 3.500 | 3.520 | 3.400 | 3.400 | 3.400 | 1,654 |
| 2025-03-10 | 3.420 | 3.560 | 3.420 | 3.420 | 3.420 | 596 |
| 2025-03-07 | 3.480 | 3.500 | 3.440 | 3.500 | 3.500 | 1,952 |
| 2025-03-06 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 442 |
| 2025-03-05 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 155 |
| 2025-03-04 | 3.680 | 3.680 | 3.420 | 3.440 | 3.440 | 9,343 |
| 2025-03-03 | 3.680 | 3.680 | 3.400 | 3.480 | 3.480 | 8,831 |
| 2025-02-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 558 |
| 2025-02-26 | 3.580 | 3.740 | 3.580 | 3.740 | 3.740 | 420 |
| 2025-02-25 | 3.580 | 3.740 | 3.540 | 3.740 | 3.740 | 4,347 |
| 2025-02-24 | 3.520 | 3.760 | 3.520 | 3.760 | 3.760 | 1,326 |
| 2025-02-21 | 3.580 | 3.700 | 3.520 | 3.660 | 3.660 | 4,163 |
| 2025-02-20 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 4 |
| 2025-02-18 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 1,003 |
| 2025-02-17 | 3.540 | 3.720 | 3.540 | 3.700 | 3.700 | 759 |
| 2025-02-14 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 236 |
| 2025-02-13 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 230 |
| 2025-02-12 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 45 |
| 2025-02-11 | 3.660 | 3.740 | 3.600 | 3.660 | 3.660 | 1,029 |
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.