Ramada Investimentos e Industria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 7.080 | 7.080 | 7.080 | 7.080 | 5.966 | 537 |
| 2025-02-19 | 7.040 | 7.100 | 7.040 | 7.040 | 5.932 | 1,806 |
| 2025-02-18 | 7.100 | 7.100 | 7.020 | 7.080 | 5.966 | 1,866 |
| 2025-02-17 | 6.860 | 7.080 | 6.860 | 7.020 | 5.915 | 2,062 |
| 2025-02-14 | 7.000 | 7.100 | 7.000 | 7.080 | 5.966 | 2,217 |
| 2025-02-13 | 7.060 | 7.080 | 7.000 | 7.020 | 5.915 | 1,398 |
| 2025-02-12 | 7.000 | 7.060 | 7.000 | 7.000 | 5.898 | 328 |
| 2025-02-11 | 7.100 | 7.100 | 7.060 | 7.060 | 5.949 | 221 |
| 2025-02-10 | 7.000 | 7.020 | 6.940 | 7.020 | 5.915 | 2,469 |
| 2025-02-07 | 7.000 | 7.000 | 6.920 | 6.920 | 5.831 | 1,479 |
| 2025-02-06 | 7.000 | 7.000 | 7.000 | 7.000 | 5.898 | 198 |
| 2025-02-05 | 7.000 | 7.000 | 6.940 | 7.000 | 5.898 | 2,062 |
| 2025-02-04 | 7.000 | 7.000 | 7.000 | 7.000 | 5.898 | 1,455 |
| 2025-02-03 | 7.020 | 7.020 | 6.940 | 6.940 | 5.848 | 3,556 |
| 2025-01-31 | 7.120 | 7.120 | 7.000 | 7.040 | 5.932 | 1,799 |
| 2025-01-30 | 7.040 | 7.040 | 6.960 | 7.020 | 5.915 | 5,905 |
| 2025-01-29 | 7.000 | 7.080 | 6.980 | 7.000 | 5.898 | 3,285 |
| 2025-01-28 | 7.160 | 7.160 | 7.000 | 7.060 | 5.949 | 10,581 |
| 2025-01-27 | 7.180 | 7.180 | 7.020 | 7.060 | 5.949 | 5,190 |
| 2025-01-24 | 7.060 | 7.160 | 6.900 | 7.160 | 6.033 | 9,473 |
| 2025-01-23 | 7.160 | 7.160 | 7.020 | 7.060 | 5.949 | 5,133 |
| 2025-01-22 | 7.140 | 7.160 | 7.060 | 7.060 | 5.949 | 5,563 |
| 2025-01-21 | 7.160 | 7.180 | 7.080 | 7.120 | 5.999 | 1,168 |
| 2025-01-20 | 7.180 | 7.200 | 7.120 | 7.160 | 6.033 | 3,757 |
| 2025-01-17 | 7.140 | 7.200 | 7.080 | 7.140 | 6.016 | 14,614 |
| 2025-01-16 | 7.140 | 7.160 | 7.100 | 7.140 | 6.016 | 5,216 |
| 2025-01-15 | 7.120 | 7.140 | 7.120 | 7.120 | 5.999 | 1,656 |
| 2025-01-14 | 7.160 | 7.160 | 7.100 | 7.140 | 6.016 | 979 |
| 2025-01-13 | 7.080 | 7.140 | 7.020 | 7.140 | 6.016 | 6,159 |
| 2025-01-10 | 7.080 | 7.080 | 7.020 | 7.060 | 5.949 | 5,978 |
| 2025-01-09 | 7.080 | 7.080 | 6.940 | 7.060 | 5.949 | 4,695 |
| 2025-01-08 | 7.000 | 7.020 | 6.900 | 6.920 | 5.831 | 4,042 |
| 2025-01-07 | 6.960 | 6.980 | 6.900 | 6.980 | 5.881 | 2,827 |
| 2025-01-06 | 7.000 | 7.000 | 6.920 | 6.960 | 5.865 | 1,862 |
| 2025-01-03 | 6.960 | 6.980 | 6.940 | 6.940 | 5.848 | 2,154 |
| 2025-01-02 | 6.980 | 6.980 | 6.900 | 6.960 | 5.865 | 4,001 |
| 2024-12-31 | 6.980 | 6.980 | 6.800 | 6.920 | 5.831 | 12,106 |
| 2024-12-30 | 6.860 | 6.980 | 6.820 | 6.940 | 5.848 | 7,692 |
| 2024-12-27 | 6.840 | 6.860 | 6.800 | 6.860 | 5.780 | 2,559 |
| 2024-12-24 | 6.860 | 6.860 | 6.780 | 6.840 | 5.763 | 496 |
| 2024-12-23 | 6.880 | 6.880 | 6.660 | 6.800 | 5.730 | 4,939 |
| 2024-12-20 | 6.800 | 6.800 | 6.700 | 6.700 | 5.645 | 3,258 |
| 2024-12-19 | 6.880 | 6.880 | 6.660 | 6.880 | 5.797 | 8,802 |
| 2024-12-18 | 6.580 | 6.640 | 6.580 | 6.640 | 5.595 | 1,165 |
| 2024-12-17 | 6.720 | 6.720 | 6.540 | 6.620 | 5.578 | 7,993 |
| 2024-12-16 | 6.720 | 6.740 | 6.640 | 6.640 | 5.595 | 5,212 |
| 2024-12-13 | 6.640 | 6.820 | 6.620 | 6.660 | 5.612 | 8,506 |
| 2024-12-12 | 6.700 | 6.700 | 6.600 | 6.680 | 5.629 | 14,007 |
| 2024-12-11 | 6.720 | 6.720 | 6.640 | 6.660 | 5.612 | 10,006 |
| 2024-12-10 | 6.860 | 6.860 | 6.500 | 6.660 | 5.612 | 29,226 |
| 2024-12-09 | 7.280 | 7.360 | 7.140 | 7.360 | 5.544 | 34,040 |
| 2024-12-06 | 7.300 | 7.300 | 7.220 | 7.280 | 5.484 | 14,478 |
| 2024-12-05 | 7.240 | 7.280 | 7.220 | 7.260 | 5.469 | 5,415 |
| 2024-12-04 | 7.260 | 7.280 | 7.220 | 7.220 | 5.439 | 6,821 |
| 2024-12-03 | 7.280 | 7.340 | 7.240 | 7.240 | 5.454 | 10,439 |
| 2024-12-02 | 7.260 | 7.340 | 7.180 | 7.340 | 5.529 | 15,364 |
| 2024-11-29 | 7.200 | 7.600 | 7.140 | 7.240 | 5.454 | 39,747 |
| 2024-11-28 | 7.200 | 7.220 | 7.180 | 7.180 | 5.409 | 4,135 |
| 2024-11-27 | 7.200 | 7.280 | 7.060 | 7.220 | 5.439 | 45,608 |
| 2024-11-26 | 7.200 | 7.200 | 7.040 | 7.040 | 5.303 | 3,926 |
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.