Ramada Investimentos e Industria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.120 | 7.440 | 7.120 | 7.420 | 6.602 | 29,438 |
| 2025-05-19 | 7.120 | 7.340 | 7.100 | 7.100 | 6.317 | 9,838 |
| 2025-05-16 | 7.220 | 7.460 | 7.200 | 7.440 | 6.619 | 4,521 |
| 2025-05-15 | 7.200 | 7.480 | 7.020 | 7.220 | 6.424 | 8,346 |
| 2025-05-14 | 7.548 | 7.600 | 7.380 | 7.556 | 6.367 | 13,798 |
| 2025-05-13 | 7.480 | 7.510 | 7.200 | 7.470 | 6.294 | 14,495 |
| 2025-05-12 | 7.459 | 7.490 | 7.435 | 7.489 | 6.310 | 5,671 |
| 2025-05-09 | 7.459 | 7.500 | 7.459 | 7.460 | 6.286 | 9,521 |
| 2025-05-08 | 7.440 | 7.468 | 7.440 | 7.440 | 6.269 | 3,333 |
| 2025-05-07 | 7.478 | 7.478 | 7.360 | 7.400 | 6.235 | 2,695 |
| 2025-05-06 | 7.450 | 7.450 | 7.395 | 7.420 | 6.252 | 6,338 |
| 2025-05-05 | 7.479 | 7.479 | 7.450 | 7.450 | 6.277 | 5,349 |
| 2025-05-02 | 7.450 | 7.479 | 7.450 | 7.479 | 6.302 | 3,070 |
| 2025-04-30 | 7.445 | 7.459 | 7.420 | 7.455 | 6.282 | 4,570 |
| 2025-04-29 | 7.400 | 7.440 | 7.350 | 7.440 | 6.269 | 11,564 |
| 2025-04-28 | 7.400 | 7.410 | 7.400 | 7.410 | 6.244 | 124 |
| 2025-04-25 | 7.360 | 7.420 | 7.300 | 7.420 | 6.252 | 23,455 |
| 2025-04-24 | 7.340 | 7.340 | 7.340 | 7.340 | 6.185 | 1,433 |
| 2025-04-23 | 7.200 | 7.380 | 7.200 | 7.340 | 6.185 | 19,662 |
| 2025-04-22 | 7.247 | 7.259 | 7.247 | 7.259 | 6.116 | 90 |
| 2025-04-17 | 7.260 | 7.290 | 7.180 | 7.290 | 6.143 | 1,685 |
| 2025-04-16 | 7.291 | 7.291 | 7.291 | 7.291 | 6.143 | 51 |
| 2025-04-15 | 7.339 | 7.380 | 7.200 | 7.200 | 6.067 | 1,992 |
| 2025-04-14 | 7.270 | 7.305 | 7.200 | 7.299 | 6.150 | 4,843 |
| 2025-04-11 | 7.200 | 7.200 | 7.160 | 7.200 | 6.067 | 4,738 |
| 2025-04-10 | 7.200 | 7.200 | 7.120 | 7.170 | 6.041 | 1,481 |
| 2025-04-09 | 6.900 | 6.980 | 6.900 | 6.940 | 5.848 | 1,822 |
| 2025-04-08 | 6.840 | 7.020 | 6.840 | 7.020 | 5.915 | 1,266 |
| 2025-04-07 | 7.000 | 7.000 | 6.800 | 6.960 | 5.865 | 21,103 |
| 2025-04-04 | 7.260 | 7.260 | 7.040 | 7.040 | 5.932 | 7,657 |
| 2025-04-03 | 7.200 | 7.260 | 7.200 | 7.200 | 6.067 | 1,267 |
| 2025-04-02 | 7.100 | 7.280 | 7.100 | 7.200 | 6.067 | 17,192 |
| 2025-04-01 | 7.400 | 7.460 | 7.360 | 7.400 | 6.235 | 5,327 |
| 2025-03-31 | 7.460 | 7.460 | 7.300 | 7.380 | 6.218 | 8,440 |
| 2025-03-28 | 7.320 | 7.380 | 7.300 | 7.340 | 6.185 | 4,536 |
| 2025-03-27 | 7.400 | 7.460 | 7.260 | 7.380 | 6.218 | 6,021 |
| 2025-03-26 | 7.340 | 7.440 | 7.340 | 7.400 | 6.235 | 2,512 |
| 2025-03-25 | 7.400 | 7.400 | 7.280 | 7.340 | 6.185 | 2,542 |
| 2025-03-24 | 7.300 | 7.400 | 7.260 | 7.400 | 6.235 | 13,850 |
| 2025-03-21 | 7.240 | 7.280 | 7.160 | 7.260 | 6.117 | 3,716 |
| 2025-03-20 | 7.200 | 7.240 | 7.160 | 7.160 | 6.033 | 299 |
| 2025-03-19 | 7.240 | 7.240 | 7.160 | 7.240 | 6.100 | 1,224 |
| 2025-03-18 | 7.240 | 7.240 | 7.200 | 7.220 | 6.084 | 6,855 |
| 2025-03-17 | 7.240 | 7.240 | 7.160 | 7.160 | 6.033 | 4,652 |
| 2025-03-14 | 7.140 | 7.140 | 7.120 | 7.140 | 6.016 | 660 |
| 2025-03-13 | 7.120 | 7.200 | 7.120 | 7.140 | 6.016 | 779 |
| 2025-03-12 | 7.120 | 7.140 | 7.120 | 7.140 | 6.016 | 347 |
| 2025-03-11 | 7.120 | 7.120 | 7.120 | 7.120 | 5.999 | 21 |
| 2025-03-10 | 7.120 | 7.220 | 7.120 | 7.120 | 5.999 | 723 |
| 2025-03-07 | 7.160 | 7.160 | 7.100 | 7.120 | 5.999 | 2,756 |
| 2025-03-06 | 7.240 | 7.240 | 7.140 | 7.200 | 6.067 | 2,854 |
| 2025-03-05 | 7.200 | 7.240 | 7.200 | 7.240 | 6.100 | 335 |
| 2025-03-04 | 7.080 | 7.240 | 7.080 | 7.160 | 6.033 | 2,207 |
| 2025-03-03 | 7.180 | 7.200 | 7.180 | 7.180 | 6.050 | 613 |
| 2025-02-28 | 7.100 | 7.200 | 7.100 | 7.140 | 6.016 | 1,292 |
| 2025-02-27 | 7.100 | 7.100 | 7.080 | 7.080 | 5.966 | 3,071 |
| 2025-02-26 | 7.100 | 7.100 | 7.060 | 7.100 | 5.983 | 1,524 |
| 2025-02-25 | 7.100 | 7.100 | 7.080 | 7.100 | 5.983 | 1,769 |
| 2025-02-24 | 7.000 | 7.100 | 7.000 | 7.100 | 5.983 | 6,406 |
| 2025-02-21 | 7.000 | 7.020 | 6.980 | 7.020 | 5.915 | 1,438 |
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.