Laboratorio Reig Jofre S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.740	2.780	2.710	2.770	2.714	5,860
2024-09-04	2.790	2.810	2.720	2.730	2.675	2,686
2024-09-03	2.800	2.800	2.730	2.780	2.724	9,723
2024-09-02	2.740	2.740	2.700	2.710	2.655	7,515
2024-08-30	2.730	2.760	2.730	2.740	2.685	6,728
2024-08-29	2.750	2.780	2.700	2.700	2.646	13,029
2024-08-28	2.840	2.850	2.760	2.770	2.714	11,651
2024-08-27	2.690	2.850	2.690	2.820	2.763	16,176
2024-08-26	2.710	2.720	2.690	2.690	2.636	8,096
2024-08-23	2.780	2.780	2.700	2.730	2.675	927
2024-08-22	2.700	2.700	2.660	2.680	2.626	4,589
2024-08-21	2.800	2.800	2.680	2.700	2.646	10,017
2024-08-20	2.740	2.740	2.720	2.730	2.675	2,145
2024-08-19	2.740	2.740	2.720	2.740	2.685	548
2024-08-16	2.730	2.760	2.730	2.740	2.685	1,776
2024-08-15	2.750	2.760	2.730	2.730	2.675	238
2024-08-14	2.720	2.770	2.720	2.730	2.675	3,310
2024-08-13	2.770	2.790	2.700	2.750	2.695	10,578
2024-08-12	2.770	2.770	2.740	2.740	2.685	2,648
2024-08-09	2.750	2.800	2.740	2.740	2.685	2,696
2024-08-08	2.750	2.770	2.740	2.750	2.695	1,761
2024-08-07	2.750	2.900	2.730	2.750	2.695	11,952
2024-08-06	2.760	2.800	2.740	2.750	2.695	12,744
2024-08-05	2.720	2.800	2.710	2.740	2.685	5,491
2024-08-02	2.800	2.820	2.730	2.800	2.744	15,748
2024-08-01	2.820	2.840	2.800	2.800	2.744	13,182
2024-07-31	2.800	2.820	2.800	2.810	2.753	2,943
2024-07-30	2.830	2.830	2.800	2.800	2.744	6,087
2024-07-29	2.900	2.900	2.810	2.830	2.773	15,798
2024-07-26	2.820	2.850	2.800	2.810	2.753	6,136
2024-07-25	2.770	2.830	2.770	2.810	2.753	9,283
2024-07-24	2.770	2.840	2.770	2.840	2.783	13,040
2024-07-23	2.820	2.860	2.820	2.830	2.773	2,526
2024-07-22	2.880	2.880	2.810	2.820	2.763	16,684
2024-07-19	2.850	2.860	2.800	2.810	2.753	4,390
2024-07-18	2.720	2.830	2.720	2.830	2.773	20,899
2024-07-17	2.720	2.770	2.720	2.760	2.704	11,040
2024-07-16	2.700	2.750	2.700	2.750	2.695	8,454
2024-07-15	2.700	2.730	2.700	2.700	2.646	3,661
2024-07-12	2.720	2.740	2.720	2.720	2.665	7,354
2024-07-11	2.730	2.740	2.710	2.710	2.655	3,601
2024-07-10	2.700	2.790	2.700	2.740	2.685	16,091
2024-07-09	2.700	2.720	2.700	2.700	2.646	6,244
2024-07-08	2.760	2.780	2.680	2.690	2.636	12,837
2024-07-05	2.760	2.790	2.750	2.770	2.714	10,496
2024-07-04	2.710	2.760	2.710	2.750	2.695	13,604
2024-07-03	2.700	2.740	2.660	2.700	2.646	6,906
2024-07-02	2.730	2.740	2.660	2.700	2.646	9,668
2024-07-01	2.700	2.730	2.700	2.710	2.655	15,217
2024-06-28	2.790	2.850	2.680	2.730	2.675	47,200
2024-06-27	2.850	2.850	2.790	2.800	2.744	6,163
2024-06-26	2.810	2.840	2.790	2.820	2.763	15,882
2024-06-25	2.900	2.910	2.780	2.820	2.763	29,764
2024-06-24	2.890	2.940	2.860	2.920	2.861	18,144
2024-06-21	2.950	2.950	2.780	2.860	2.802	69,865
2024-06-20	2.860	2.970	2.860	2.940	2.881	22,639
2024-06-19	2.970	2.970	2.850	2.860	2.802	38,876
2024-06-18	2.930	2.980	2.900	2.960	2.900	48,830
2024-06-17	3.100	3.150	2.910	2.910	2.851	159,206
2024-06-14	3.150	3.240	3.130	3.200	3.135	33,614

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0194 EUR
2025-05-15	0.0397 EUR
2024-05-17	0.0324 EUR
2023-05-05	0.0324 EUR
2022-06-15	0.0324 EUR
2021-06-10	0.0365 EUR
2020-09-16	0.0316 EUR
2019-05-07	0.0365 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.