Bodegas Riojanas S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.810	0.850	0.800	0.810	0.810	35,111
2026-10-15	0.840	0.840	0.810	0.825	0.825	2,435
2026-10-14	0.845	0.855	0.810	0.810	0.810	31,910
2026-10-13	0.865	0.865	0.815	0.830	0.830	19,732
2026-10-12	0.805	0.870	0.805	0.870	0.870	13,578
2026-10-09	0.850	0.850	0.830	0.835	0.835	1,967
2026-10-08	0.860	0.860	0.825	0.840	0.840	7,336
2026-10-07	0.815	0.885	0.805	0.850	0.850	47,227
2026-10-06	0.845	0.895	0.800	0.810	0.810	162,940
2026-10-05	0.880	0.915	0.860	0.870	0.870	2,174
2026-10-02	0.880	0.920	0.860	0.895	0.895	9,521
2026-10-01	0.890	0.945	0.865	0.915	0.915	21,269
2026-09-30	0.835	0.940	0.835	0.885	0.885	40,712
2026-09-29	0.930	0.930	0.820	0.920	0.920	5,269
2026-09-28	0.920	0.920	0.860	0.895	0.895	17,953
2026-09-25	0.810	0.940	0.790	0.860	0.860	32,768
2026-09-24	0.900	0.910	0.555	0.880	0.880	172,365
2026-09-23	0.920	0.920	0.900	0.920	0.920	17,467
2026-09-22	0.955	0.955	0.930	0.950	0.950	4,578
2026-09-21	0.950	0.955	0.945	0.945	0.945	6,740
2026-09-18	0.980	1.020	0.920	0.960	0.960	300,067
2026-09-17	0.955	0.960	0.940	0.945	0.945	7,993
2026-09-16	0.940	0.955	0.940	0.940	0.940	3,031
2026-09-15	0.940	0.955	0.940	0.940	0.940	6,328
2026-09-14	0.940	0.955	0.940	0.955	0.955	5,178
2026-09-11	0.950	0.970	0.950	0.965	0.965	7,120
2026-09-10	0.970	0.970	0.940	0.970	0.970	21,935
2026-09-09	0.950	0.950	0.950	0.950	0.950	4,371
2026-09-08	0.950	0.970	0.950	0.950	0.950	11,149
2026-09-07	0.950	0.965	0.950	0.965	0.965	8,164
2026-09-04	0.960	0.970	0.950	0.970	0.970	52,275
2026-09-03	0.960	0.970	0.960	0.970	0.970	10,571
2026-09-02	0.970	0.970	0.970	0.970	0.970	11,000
2026-09-01	0.970	0.970	0.970	0.970	0.970	7,334
2026-08-31	0.970	0.970	0.960	0.970	0.970	33,941
2026-08-28	0.970	1.000	0.960	0.970	0.970	11,596
2026-08-27	1.000	1.000	0.980	0.980	0.980	1,900
2026-08-26	1.010	1.010	0.980	0.980	0.980	2,520
2026-08-25	0.990	1.020	0.990	0.990	0.990	1,110
2026-08-24	0.990	1.030	0.990	0.990	0.990	2,892
2026-08-21	1.020	1.020	0.980	0.990	0.990	10,785
2026-08-20	0.980	1.020	0.980	0.985	0.985	20,639
2026-08-19	0.985	1.030	0.985	1.020	1.020	5,286
2026-08-18	1.030	1.030	1.030	1.030	1.030	2,138
2026-08-17	1.040	1.040	0.985	1.030	1.030	15,382
2026-08-14	0.970	1.030	0.970	0.980	0.980	12,244
2026-08-13	0.960	1.040	0.960	1.040	1.040	824
2026-08-12	0.950	1.040	0.950	1.040	1.040	11,066
2026-08-11	1.040	1.040	1.000	1.030	1.030	16,638
2026-08-10	1.040	1.040	1.020	1.040	1.040	25,159
2026-08-07	1.030	1.030	0.980	1.000	1.000	19,713
2026-08-06	0.980	1.030	0.980	0.980	0.980	21,789
2026-08-05	0.995	0.995	0.980	0.980	0.980	9,398
2026-08-04	0.985	0.985	0.980	0.980	0.980	2,003
2026-08-03	0.940	0.995	0.940	0.985	0.985	6,145
2026-07-31	0.900	0.945	0.900	0.945	0.945	3,205
2026-07-30	0.940	0.940	0.930	0.940	0.940	2,620
2026-07-29	0.940	0.940	0.910	0.910	0.910	27,100
2026-07-28	0.910	0.940	0.910	0.940	0.940	13,126
2026-07-27	0.950	0.950	0.930	0.930	0.930	1,836

Page 1 of 5 · 254 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.