Ramada Investimentos e Industria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.460 | 7.480 | 7.460 | 7.460 | 7.219 | 3,143 |
| 2025-11-05 | 7.520 | 7.520 | 7.480 | 7.480 | 7.239 | 889 |
| 2025-11-04 | 7.460 | 7.540 | 7.460 | 7.540 | 7.297 | 1,393 |
| 2025-11-03 | 7.500 | 7.540 | 7.460 | 7.480 | 7.239 | 2,554 |
| 2025-10-31 | 7.660 | 7.660 | 7.500 | 7.500 | 7.258 | 4,244 |
| 2025-10-30 | 7.700 | 7.700 | 7.540 | 7.560 | 7.316 | 2,848 |
| 2025-10-29 | 7.660 | 7.660 | 7.540 | 7.560 | 7.316 | 8,328 |
| 2025-10-28 | 7.600 | 7.620 | 7.560 | 7.620 | 7.374 | 417 |
| 2025-10-27 | 7.660 | 7.700 | 7.620 | 7.620 | 7.374 | 1,375 |
| 2025-10-24 | 7.700 | 7.700 | 7.600 | 7.600 | 7.355 | 4,854 |
| 2025-10-23 | 7.700 | 7.700 | 7.640 | 7.640 | 7.394 | 1,519 |
| 2025-10-22 | 7.680 | 7.680 | 7.620 | 7.620 | 7.374 | 962 |
| 2025-10-21 | 7.680 | 7.680 | 7.640 | 7.680 | 7.432 | 176 |
| 2025-10-20 | 7.700 | 7.700 | 7.600 | 7.680 | 7.432 | 1,476 |
| 2025-10-17 | 7.540 | 7.600 | 7.540 | 7.600 | 7.355 | 1,386 |
| 2025-10-16 | 7.620 | 7.620 | 7.520 | 7.600 | 7.355 | 9,366 |
| 2025-10-15 | 7.600 | 7.680 | 7.600 | 7.680 | 7.432 | 65 |
| 2025-10-14 | 7.700 | 7.700 | 7.640 | 7.660 | 7.413 | 2,099 |
| 2025-10-13 | 7.460 | 7.640 | 7.460 | 7.620 | 7.374 | 5,737 |
| 2025-10-10 | 7.560 | 7.640 | 7.560 | 7.640 | 7.394 | 2,002 |
| 2025-10-09 | 7.700 | 7.700 | 7.560 | 7.580 | 7.336 | 494 |
| 2025-10-08 | 7.600 | 7.620 | 7.500 | 7.620 | 7.374 | 9,313 |
| 2025-10-07 | 7.600 | 7.600 | 7.520 | 7.540 | 7.297 | 2,924 |
| 2025-10-06 | 7.800 | 7.800 | 7.500 | 7.600 | 7.355 | 10,829 |
| 2025-10-03 | 7.760 | 7.760 | 7.620 | 7.700 | 7.452 | 9,381 |
| 2025-10-02 | 7.940 | 7.940 | 7.620 | 7.700 | 7.452 | 10,037 |
| 2025-10-01 | 8.140 | 8.140 | 7.900 | 8.060 | 7.171 | 17,616 |
| 2025-09-30 | 8.040 | 8.100 | 7.900 | 7.980 | 7.100 | 10,799 |
| 2025-09-29 | 7.960 | 8.000 | 7.860 | 8.000 | 7.118 | 11,366 |
| 2025-09-26 | 7.820 | 7.900 | 7.820 | 7.900 | 7.029 | 3,996 |
| 2025-09-25 | 7.780 | 7.800 | 7.740 | 7.780 | 6.922 | 1,170 |
| 2025-09-24 | 7.780 | 7.820 | 7.760 | 7.820 | 6.957 | 1,303 |
| 2025-09-23 | 7.800 | 7.800 | 7.780 | 7.800 | 6.940 | 429 |
| 2025-09-22 | 7.700 | 7.780 | 7.700 | 7.760 | 6.904 | 2,578 |
| 2025-09-19 | 7.900 | 7.900 | 7.800 | 7.840 | 6.975 | 1,400 |
| 2025-09-18 | 7.900 | 7.900 | 7.820 | 7.820 | 6.957 | 1,525 |
| 2025-09-17 | 7.700 | 7.860 | 7.700 | 7.860 | 6.993 | 3,186 |
| 2025-09-16 | 7.700 | 7.700 | 7.700 | 7.700 | 6.851 | 315 |
| 2025-09-15 | 7.700 | 7.740 | 7.660 | 7.700 | 6.851 | 4,277 |
| 2025-09-12 | 7.700 | 7.700 | 7.640 | 7.660 | 6.815 | 2,900 |
| 2025-09-11 | 7.740 | 7.740 | 7.700 | 7.720 | 6.869 | 1,654 |
| 2025-09-10 | 7.860 | 7.860 | 7.740 | 7.800 | 6.940 | 242 |
| 2025-09-09 | 7.720 | 7.840 | 7.720 | 7.840 | 6.975 | 655 |
| 2025-09-08 | 7.760 | 7.760 | 7.700 | 7.700 | 6.851 | 3,239 |
| 2025-09-05 | 7.900 | 7.900 | 7.760 | 7.760 | 6.904 | 6,894 |
| 2025-09-04 | 7.720 | 7.920 | 7.720 | 7.900 | 7.029 | 13,343 |
| 2025-09-03 | 7.780 | 7.780 | 7.720 | 7.760 | 6.904 | 210 |
| 2025-09-02 | 7.700 | 7.740 | 7.680 | 7.720 | 6.869 | 4,660 |
| 2025-09-01 | 7.760 | 7.760 | 7.720 | 7.720 | 6.869 | 2,007 |
| 2025-08-29 | 7.780 | 7.800 | 7.740 | 7.760 | 6.904 | 1,175 |
| 2025-08-28 | 7.780 | 7.800 | 7.760 | 7.800 | 6.940 | 3,042 |
| 2025-08-27 | 7.740 | 7.760 | 7.720 | 7.760 | 6.904 | 1,868 |
| 2025-08-26 | 7.740 | 7.800 | 7.740 | 7.800 | 6.940 | 1,657 |
| 2025-08-25 | 7.740 | 7.800 | 7.720 | 7.740 | 6.886 | 6,199 |
| 2025-08-22 | 7.500 | 8.100 | 7.500 | 7.720 | 6.869 | 11,503 |
| 2025-08-21 | 7.460 | 7.520 | 7.460 | 7.500 | 6.673 | 7,805 |
| 2025-08-20 | 7.460 | 7.460 | 7.440 | 7.440 | 6.619 | 293 |
| 2025-08-19 | 7.460 | 7.460 | 7.400 | 7.460 | 6.637 | 2,323 |
| 2025-08-18 | 7.360 | 7.400 | 7.360 | 7.400 | 6.584 | 221 |
| 2025-08-15 | 7.400 | 7.420 | 7.340 | 7.420 | 6.602 | 12,976 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.2400 EUR |
| 2025-10-02 | 0.6500 EUR |
| 2025-05-15 | 0.4000 EUR |
| 2024-12-10 | 0.7800 EUR |
| 2024-05-21 | 0.5800 EUR |
| 2023-05-17 | 0.8200 EUR |
| 2022-05-18 | 0.6000 EUR |
| 2021-05-18 | 0.6000 EUR |
| 2019-06-24 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.