Ramada Investimentos e Industria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.100 | 7.200 | 7.040 | 7.200 | 5.424 | 9,653 |
| 2024-11-22 | 7.080 | 7.080 | 7.020 | 7.080 | 5.333 | 4,528 |
| 2024-11-21 | 7.040 | 7.060 | 7.000 | 7.060 | 5.318 | 1,664 |
| 2024-11-20 | 7.100 | 7.100 | 7.040 | 7.040 | 5.303 | 2,209 |
| 2024-11-19 | 6.900 | 7.100 | 6.900 | 7.040 | 5.303 | 2,226 |
| 2024-11-18 | 7.000 | 7.100 | 7.000 | 7.100 | 5.348 | 1,287 |
| 2024-11-14 | 7.000 | 7.080 | 7.000 | 7.000 | 5.273 | 601 |
| 2024-11-13 | 7.100 | 7.100 | 7.020 | 7.020 | 5.288 | 506 |
| 2024-11-12 | 7.080 | 7.120 | 7.060 | 7.100 | 5.348 | 1,724 |
| 2024-11-11 | 7.140 | 7.140 | 7.040 | 7.060 | 5.318 | 2,265 |
| 2024-11-08 | 7.020 | 7.120 | 7.020 | 7.100 | 5.348 | 5,111 |
| 2024-11-07 | 7.020 | 7.200 | 7.020 | 7.120 | 5.364 | 7,051 |
| 2024-11-06 | 6.980 | 7.020 | 6.940 | 7.020 | 5.288 | 3,844 |
| 2024-11-05 | 6.980 | 7.000 | 6.980 | 7.000 | 5.273 | 781 |
| 2024-11-04 | 7.000 | 7.000 | 6.960 | 7.000 | 5.273 | 2,210 |
| 2024-11-01 | 6.980 | 6.980 | 6.800 | 6.920 | 5.213 | 7,419 |
| 2024-10-31 | 6.880 | 6.980 | 6.880 | 6.980 | 5.258 | 14,308 |
| 2024-10-30 | 6.640 | 6.940 | 6.640 | 6.940 | 5.228 | 2,616 |
| 2024-10-29 | 6.820 | 6.880 | 6.760 | 6.780 | 5.107 | 1,217 |
| 2024-10-28 | 6.640 | 6.880 | 6.640 | 6.840 | 5.153 | 7,782 |
| 2024-10-25 | 6.940 | 6.940 | 6.860 | 6.880 | 5.183 | 3,596 |
| 2024-10-24 | 6.940 | 6.940 | 6.800 | 6.900 | 5.198 | 8,311 |
| 2024-10-23 | 6.900 | 6.940 | 6.880 | 6.880 | 5.183 | 786 |
| 2024-10-22 | 6.840 | 6.920 | 6.500 | 6.920 | 5.213 | 15,499 |
| 2024-10-21 | 6.900 | 6.900 | 6.900 | 6.900 | 5.198 | 554 |
| 2024-10-18 | 6.880 | 6.920 | 6.860 | 6.860 | 5.168 | 2,271 |
| 2024-10-17 | 6.840 | 6.920 | 6.840 | 6.920 | 5.213 | 512 |
| 2024-10-16 | 6.860 | 6.900 | 6.860 | 6.900 | 5.198 | 1,366 |
| 2024-10-15 | 6.920 | 6.920 | 6.880 | 6.880 | 5.183 | 6 |
| 2024-10-14 | 6.920 | 6.920 | 6.860 | 6.860 | 5.168 | 2,901 |
| 2024-10-11 | 6.880 | 6.920 | 6.860 | 6.880 | 5.183 | 1,370 |
| 2024-10-10 | 6.840 | 6.860 | 6.840 | 6.860 | 5.168 | 1,090 |
| 2024-10-09 | 6.860 | 6.900 | 6.840 | 6.900 | 5.198 | 1,903 |
| 2024-10-08 | 6.860 | 6.860 | 6.840 | 6.840 | 5.153 | 286 |
| 2024-10-07 | 6.860 | 6.900 | 6.840 | 6.900 | 5.198 | 939 |
| 2024-10-04 | 6.880 | 6.880 | 6.820 | 6.880 | 5.183 | 211 |
| 2024-10-03 | 6.820 | 6.880 | 6.820 | 6.860 | 5.168 | 9,296 |
| 2024-10-02 | 6.880 | 6.880 | 6.820 | 6.840 | 5.153 | 2,915 |
| 2024-10-01 | 6.880 | 6.880 | 6.800 | 6.880 | 5.183 | 2,669 |
| 2024-09-30 | 6.780 | 6.880 | 6.780 | 6.880 | 5.183 | 4,930 |
| 2024-09-27 | 6.780 | 6.900 | 6.780 | 6.800 | 5.123 | 6,556 |
| 2024-09-26 | 6.820 | 6.840 | 6.800 | 6.840 | 5.153 | 6,860 |
| 2024-09-24 | 6.780 | 6.820 | 6.740 | 6.780 | 5.107 | 4,556 |
| 2024-09-23 | 6.840 | 6.900 | 6.800 | 6.840 | 5.153 | 6,181 |
| 2024-09-20 | 6.780 | 6.820 | 6.720 | 6.820 | 5.138 | 6,327 |
| 2024-09-19 | 6.800 | 6.820 | 6.700 | 6.700 | 5.047 | 6,110 |
| 2024-09-18 | 6.760 | 6.860 | 6.760 | 6.800 | 5.123 | 2,754 |
| 2024-09-17 | 6.700 | 6.760 | 6.700 | 6.760 | 5.092 | 13,146 |
| 2024-09-16 | 6.760 | 6.820 | 6.740 | 6.740 | 5.077 | 21,751 |
| 2024-09-13 | 6.760 | 6.800 | 6.760 | 6.760 | 5.092 | 2,309 |
| 2024-09-12 | 6.800 | 6.800 | 6.760 | 6.760 | 5.092 | 2,107 |
| 2024-09-11 | 6.820 | 6.820 | 6.800 | 6.800 | 5.123 | 3,302 |
| 2024-09-10 | 6.800 | 6.800 | 6.780 | 6.780 | 5.107 | 2,152 |
| 2024-09-09 | 6.700 | 6.800 | 6.700 | 6.800 | 5.123 | 10,765 |
| 2024-09-06 | 6.760 | 6.800 | 6.760 | 6.760 | 5.092 | 7,107 |
| 2024-09-05 | 6.800 | 6.800 | 6.660 | 6.660 | 5.017 | 15,433 |
| 2024-09-04 | 6.720 | 6.800 | 6.660 | 6.800 | 5.123 | 7,793 |
| 2024-09-03 | 6.880 | 6.880 | 6.740 | 6.760 | 5.092 | 2,440 |
| 2024-09-02 | 6.860 | 6.880 | 6.800 | 6.800 | 5.123 | 2,430 |
| 2024-08-30 | 6.700 | 6.900 | 6.700 | 6.840 | 5.153 | 5,964 |
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.