Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 535 |
| 2025-02-07 | 3.760 | 3.840 | 3.580 | 3.760 | 3.760 | 1,510 |
| 2025-02-06 | 3.720 | 3.720 | 3.540 | 3.680 | 3.680 | 1,454 |
| 2025-02-05 | 3.540 | 3.660 | 3.540 | 3.660 | 3.660 | 70 |
| 2025-02-04 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 1,477 |
| 2025-01-31 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 1,700 |
| 2025-01-30 | 3.680 | 3.680 | 3.520 | 3.660 | 3.660 | 7,723 |
| 2025-01-27 | 3.720 | 3.860 | 3.700 | 3.860 | 3.860 | 134 |
| 2025-01-24 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 10 |
| 2025-01-23 | 3.860 | 3.860 | 3.680 | 3.860 | 3.860 | 1,547 |
| 2025-01-22 | 3.640 | 3.880 | 3.640 | 3.880 | 3.880 | 1,572 |
| 2025-01-21 | 3.540 | 3.880 | 3.540 | 3.880 | 3.880 | 4,226 |
| 2025-01-20 | 3.640 | 3.760 | 3.540 | 3.760 | 3.760 | 2,037 |
| 2025-01-17 | 3.660 | 3.780 | 3.600 | 3.660 | 3.660 | 500 |
| 2025-01-16 | 3.580 | 3.800 | 3.580 | 3.780 | 3.780 | 989 |
| 2025-01-15 | 3.500 | 3.820 | 3.500 | 3.820 | 3.820 | 1,101 |
| 2025-01-14 | 3.580 | 3.780 | 3.520 | 3.620 | 3.620 | 3,145 |
| 2025-01-13 | 3.500 | 3.860 | 3.200 | 3.860 | 3.860 | 15,455 |
| 2025-01-10 | 3.300 | 3.500 | 3.120 | 3.500 | 3.500 | 11,382 |
| 2025-01-09 | 3.120 | 3.260 | 3.100 | 3.100 | 3.100 | 1,631 |
| 2025-01-06 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 2,335 |
| 2025-01-03 | 3.140 | 3.280 | 3.140 | 3.160 | 3.160 | 2,079 |
| 2025-01-02 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 387 |
| 2024-12-31 | 3.140 | 3.320 | 3.140 | 3.300 | 3.300 | 408 |
| 2024-12-30 | 3.100 | 3.320 | 3.020 | 3.300 | 3.300 | 7,880 |
| 2024-12-27 | 3.260 | 3.300 | 3.240 | 3.240 | 3.240 | 1,402 |
| 2024-12-23 | 3.420 | 3.420 | 3.240 | 3.340 | 3.340 | 1,915 |
| 2024-12-20 | 3.280 | 3.460 | 3.120 | 3.460 | 3.460 | 4,707 |
| 2024-12-19 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 6 |
| 2024-12-18 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 4,693 |
| 2024-12-17 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 3,547 |
| 2024-12-16 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 61 |
| 2024-12-13 | 3.280 | 3.480 | 3.280 | 3.480 | 3.480 | 1,263 |
| 2024-12-12 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 386 |
| 2024-12-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 703 |
| 2024-12-09 | 3.440 | 3.440 | 3.300 | 3.440 | 3.440 | 425 |
| 2024-12-06 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 684 |
| 2024-12-05 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 25 |
| 2024-12-03 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 503 |
| 2024-11-28 | 3.460 | 3.460 | 3.320 | 3.320 | 3.320 | 273 |
| 2024-11-27 | 3.320 | 3.400 | 3.320 | 3.320 | 3.320 | 255 |
| 2024-11-26 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 100 |
| 2024-11-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 39 |
| 2024-11-22 | 3.440 | 3.500 | 3.320 | 3.320 | 3.320 | 2,800 |
| 2024-11-21 | 3.660 | 3.660 | 3.460 | 3.460 | 3.460 | 6,836 |
| 2024-11-20 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 2,944 |
| 2024-11-19 | 3.580 | 3.600 | 3.520 | 3.520 | 3.520 | 962 |
| 2024-11-18 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 596 |
| 2024-11-15 | 3.800 | 3.800 | 3.460 | 3.460 | 3.460 | 3,517 |
| 2024-11-14 | 3.580 | 3.700 | 3.560 | 3.600 | 3.600 | 3,056 |
| 2024-11-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 12 |
| 2024-11-11 | 3.520 | 3.800 | 3.520 | 3.780 | 3.780 | 4,166 |
| 2024-11-08 | 3.620 | 3.760 | 3.520 | 3.740 | 3.740 | 3,728 |
| 2024-11-07 | 3.780 | 3.820 | 3.780 | 3.780 | 3.780 | 1,488 |
| 2024-11-06 | 3.780 | 3.780 | 3.520 | 3.700 | 3.700 | 137 |
| 2024-11-05 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 199 |
| 2024-11-04 | 3.900 | 3.920 | 3.420 | 3.700 | 3.700 | 4,850 |
| 2024-10-31 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 12 |
| 2024-10-29 | 3.740 | 3.920 | 3.460 | 3.620 | 3.620 | 6,464 |
| 2024-10-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 500 |
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.