Ramada Investimentos e Industria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.340 | 7.380 | 7.340 | 7.380 | 6.566 | 739 |
| 2025-08-13 | 7.340 | 7.340 | 7.340 | 7.340 | 6.530 | 31 |
| 2025-08-12 | 7.320 | 7.320 | 7.320 | 7.320 | 6.513 | 31 |
| 2025-08-11 | 7.340 | 7.360 | 7.280 | 7.300 | 6.495 | 1,272 |
| 2025-08-08 | 7.360 | 7.400 | 7.360 | 7.400 | 6.584 | 747 |
| 2025-08-07 | 7.400 | 7.400 | 7.400 | 7.400 | 6.584 | 1,193 |
| 2025-08-06 | 7.400 | 7.400 | 7.340 | 7.340 | 6.530 | 22 |
| 2025-08-05 | 7.400 | 7.400 | 7.260 | 7.400 | 6.584 | 2,103 |
| 2025-08-04 | 7.400 | 7.400 | 7.320 | 7.400 | 6.584 | 14,041 |
| 2025-08-01 | 7.400 | 7.400 | 7.260 | 7.260 | 6.459 | 6,387 |
| 2025-07-31 | 7.340 | 7.360 | 7.260 | 7.260 | 6.459 | 5,623 |
| 2025-07-30 | 7.220 | 7.380 | 7.220 | 7.320 | 6.513 | 2,140 |
| 2025-07-29 | 7.380 | 7.380 | 7.360 | 7.360 | 6.548 | 2,898 |
| 2025-07-28 | 7.380 | 7.380 | 7.300 | 7.320 | 6.513 | 2,709 |
| 2025-07-25 | 7.340 | 7.360 | 7.300 | 7.360 | 6.548 | 3,007 |
| 2025-07-24 | 7.340 | 7.380 | 7.340 | 7.380 | 6.566 | 1,657 |
| 2025-07-23 | 7.240 | 7.380 | 7.240 | 7.380 | 6.566 | 1,276 |
| 2025-07-22 | 7.280 | 7.300 | 7.180 | 7.280 | 6.477 | 11,406 |
| 2025-07-21 | 7.380 | 7.380 | 7.240 | 7.300 | 6.495 | 8,244 |
| 2025-07-18 | 7.280 | 7.300 | 7.220 | 7.300 | 6.495 | 3,181 |
| 2025-07-17 | 7.240 | 7.280 | 7.240 | 7.280 | 6.477 | 185 |
| 2025-07-15 | 7.240 | 7.260 | 7.240 | 7.260 | 6.459 | 1,873 |
| 2025-07-14 | 7.220 | 7.300 | 7.200 | 7.200 | 6.406 | 1,035 |
| 2025-07-11 | 7.160 | 7.280 | 7.160 | 7.260 | 6.459 | 2,011 |
| 2025-07-10 | 7.280 | 7.280 | 7.260 | 7.260 | 6.459 | 361 |
| 2025-07-09 | 7.280 | 7.280 | 7.220 | 7.260 | 6.459 | 426 |
| 2025-07-08 | 7.280 | 7.280 | 7.280 | 7.280 | 6.477 | 60 |
| 2025-07-07 | 7.260 | 7.280 | 7.260 | 7.260 | 6.459 | 88 |
| 2025-07-04 | 7.260 | 7.260 | 7.220 | 7.260 | 6.459 | 575 |
| 2025-07-03 | 7.260 | 7.280 | 7.260 | 7.280 | 6.477 | 274 |
| 2025-07-02 | 7.260 | 7.260 | 7.220 | 7.220 | 6.424 | 3,598 |
| 2025-07-01 | 7.300 | 7.300 | 7.200 | 7.220 | 6.424 | 2,195 |
| 2025-06-30 | 7.260 | 7.280 | 7.220 | 7.220 | 6.424 | 121 |
| 2025-06-27 | 7.260 | 7.300 | 7.260 | 7.260 | 6.459 | 1,648 |
| 2025-06-26 | 7.300 | 7.300 | 7.200 | 7.260 | 6.459 | 1,080 |
| 2025-06-25 | 7.260 | 7.260 | 7.180 | 7.180 | 6.388 | 1,086 |
| 2025-06-24 | 7.200 | 7.260 | 7.200 | 7.200 | 6.406 | 408 |
| 2025-06-23 | 7.220 | 7.220 | 7.200 | 7.200 | 6.406 | 164 |
| 2025-06-20 | 7.220 | 7.220 | 7.200 | 7.220 | 6.424 | 2,019 |
| 2025-06-19 | 7.220 | 7.220 | 7.160 | 7.160 | 6.370 | 63 |
| 2025-06-18 | 7.160 | 7.220 | 7.160 | 7.220 | 6.424 | 301 |
| 2025-06-17 | 7.300 | 7.300 | 7.200 | 7.200 | 6.406 | 353 |
| 2025-06-16 | 7.200 | 7.220 | 7.160 | 7.180 | 6.388 | 1,080 |
| 2025-06-13 | 7.200 | 7.260 | 7.160 | 7.160 | 6.370 | 3,675 |
| 2025-06-12 | 7.220 | 7.220 | 7.160 | 7.160 | 6.370 | 244 |
| 2025-06-11 | 7.220 | 7.220 | 7.160 | 7.160 | 6.370 | 1,706 |
| 2025-06-09 | 7.160 | 7.220 | 7.160 | 7.220 | 6.424 | 56 |
| 2025-06-06 | 7.160 | 7.220 | 7.160 | 7.160 | 6.370 | 326 |
| 2025-06-05 | 7.160 | 7.200 | 7.160 | 7.160 | 6.370 | 6,650 |
| 2025-06-04 | 7.180 | 7.240 | 7.140 | 7.160 | 6.370 | 5,060 |
| 2025-06-03 | 7.160 | 7.200 | 7.140 | 7.200 | 6.406 | 280 |
| 2025-06-02 | 7.220 | 7.240 | 7.180 | 7.200 | 6.406 | 3,741 |
| 2025-05-30 | 7.180 | 7.220 | 7.060 | 7.160 | 6.370 | 13,118 |
| 2025-05-29 | 7.220 | 7.220 | 7.140 | 7.180 | 6.388 | 2,068 |
| 2025-05-28 | 7.220 | 7.260 | 7.220 | 7.220 | 6.424 | 2,427 |
| 2025-05-27 | 7.300 | 7.300 | 7.220 | 7.240 | 6.441 | 3,891 |
| 2025-05-26 | 7.260 | 7.340 | 7.200 | 7.300 | 6.495 | 13,573 |
| 2025-05-23 | 7.240 | 7.240 | 7.200 | 7.240 | 6.441 | 1,625 |
| 2025-05-22 | 7.240 | 7.240 | 7.120 | 7.240 | 6.441 | 4,756 |
| 2025-05-21 | 7.200 | 7.300 | 7.200 | 7.240 | 6.441 | 10,338 |
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.