Bodegas Riojanas S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,159 |
| 2024-10-24 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 57 |
| 2024-10-23 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 265 |
| 2024-10-22 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 8,142 |
| 2024-10-18 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 100 |
| 2024-10-17 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 4,651 |
| 2024-10-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3,678 |
| 2024-10-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3,000 |
| 2024-10-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 300 |
| 2024-10-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 33 |
| 2024-10-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,487 |
| 2024-10-09 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 5,048 |
| 2024-10-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3,400 |
| 2024-10-04 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 1,312 |
| 2024-10-03 | 3.820 | 3.940 | 3.820 | 3.920 | 3.920 | 3,252 |
| 2024-10-02 | 3.920 | 3.940 | 3.820 | 3.820 | 3.820 | 1,474 |
| 2024-10-01 | 3.960 | 3.960 | 3.820 | 3.840 | 3.840 | 880 |
| 2024-09-30 | 3.980 | 3.980 | 3.820 | 3.980 | 3.980 | 759 |
| 2024-09-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 48 |
| 2024-09-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 72 |
| 2024-09-25 | 3.800 | 3.960 | 3.800 | 3.800 | 3.800 | 911 |
| 2024-09-24 | 3.860 | 3.960 | 3.800 | 3.800 | 3.800 | 5,543 |
| 2024-09-20 | 3.860 | 3.960 | 3.860 | 3.860 | 3.860 | 1,005 |
| 2024-09-19 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 285 |
| 2024-09-18 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 251 |
| 2024-09-17 | 3.800 | 4.020 | 3.800 | 3.960 | 3.960 | 375 |
| 2024-09-16 | 4.000 | 4.000 | 3.800 | 3.960 | 3.960 | 835 |
| 2024-09-12 | 3.880 | 3.980 | 3.780 | 3.800 | 3.800 | 4,238 |
| 2024-09-11 | 3.800 | 3.900 | 3.740 | 3.760 | 3.760 | 2,111 |
| 2024-09-10 | 3.900 | 3.920 | 3.820 | 3.820 | 3.820 | 1,766 |
| 2024-09-09 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 400 |
| 2024-09-06 | 3.760 | 3.940 | 3.760 | 3.940 | 3.940 | 501 |
| 2024-09-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 600 |
| 2024-09-04 | 3.980 | 4.000 | 3.780 | 3.980 | 3.980 | 8,931 |
| 2024-09-03 | 4.040 | 4.040 | 3.800 | 3.980 | 3.980 | 1,640 |
| 2024-08-30 | 3.940 | 4.040 | 3.920 | 3.920 | 3.920 | 1,862 |
| 2024-08-26 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 1,218 |
| 2024-08-20 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 364 |
| 2024-08-19 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 10 |
| 2024-08-16 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 150 |
| 2024-08-15 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 315 |
| 2024-08-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,282 |
| 2024-08-13 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 2,284 |
| 2024-08-12 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 1,959 |
| 2024-08-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,000 |
| 2024-08-05 | 3.920 | 4.160 | 3.860 | 3.880 | 3.880 | 6,173 |
| 2024-08-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3 |
| 2024-07-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 184 |
| 2024-07-29 | 3.920 | 3.940 | 3.920 | 3.920 | 3.920 | 727 |
| 2024-07-26 | 4.020 | 4.160 | 3.920 | 3.920 | 3.920 | 1,291 |
| 2024-07-25 | 3.900 | 4.020 | 3.900 | 3.900 | 3.900 | 304 |
| 2024-07-24 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 307 |
| 2024-07-23 | 3.860 | 4.200 | 3.860 | 3.900 | 3.900 | 12,427 |
| 2024-07-22 | 3.880 | 3.980 | 3.880 | 3.880 | 3.880 | 2,754 |
| 2024-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 645 |
| 2024-07-18 | 4.000 | 4.020 | 3.920 | 3.980 | 3.980 | 327 |
| 2024-07-17 | 3.980 | 4.020 | 3.900 | 3.980 | 3.980 | 1,820 |
| 2024-07-16 | 3.860 | 4.080 | 3.860 | 4.080 | 4.080 | 81 |
| 2024-07-15 | 3.900 | 4.100 | 3.900 | 4.080 | 4.080 | 1,201 |
| 2024-07-12 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 11 |
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.