Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	3.050	3.220	3.050	3.140	3.077	54,893
2024-06-12	3.080	3.090	3.000	3.050	2.988	57,559
2024-06-11	3.040	3.150	3.040	3.090	3.028	21,531
2024-06-10	3.050	3.050	3.010	3.030	2.969	19,113
2024-06-07	3.160	3.160	3.020	3.060	2.998	35,419
2024-06-06	3.070	3.250	3.010	3.180	3.116	62,884
2024-06-05	3.110	3.170	2.940	3.010	2.949	70,630
2024-06-04	3.320	3.380	3.080	3.110	3.047	122,891
2024-06-03	3.060	3.280	2.950	3.200	3.135	152,473
2024-05-31	2.870	2.960	2.870	2.930	2.871	36,894
2024-05-30	2.870	2.870	2.850	2.870	2.812	14,450
2024-05-29	2.830	2.840	2.780	2.840	2.783	15,477
2024-05-28	2.760	2.780	2.750	2.760	2.704	5,722
2024-05-27	2.750	2.790	2.750	2.760	2.704	15,088
2024-05-24	2.810	2.860	2.720	2.780	2.724	23,882
2024-05-23	2.830	2.840	2.750	2.790	2.734	37,352
2024-05-22	2.730	2.840	2.720	2.760	2.704	33,083
2024-05-21	2.670	2.870	2.650	2.740	2.685	39,569
2024-05-20	2.740	2.760	2.660	2.680	2.626	15,764
2024-05-17	2.730	2.770	2.720	2.730	2.675	10,068
2024-05-16	2.750	2.830	2.750	2.750	2.663	25,005
2024-05-15	2.770	2.850	2.740	2.750	2.663	52,629
2024-05-14	2.760	2.840	2.710	2.820	2.731	36,428
2024-05-13	2.830	2.990	2.810	2.880	2.789	86,878
2024-05-10	2.570	2.830	2.550	2.750	2.663	102,737
2024-05-09	2.560	2.560	2.550	2.550	2.469	1,341
2024-05-08	2.550	2.580	2.520	2.550	2.469	11,921
2024-05-07	2.520	2.580	2.510	2.570	2.489	5,673
2024-05-06	2.530	2.530	2.490	2.510	2.430	4,233
2024-05-03	2.500	2.580	2.470	2.540	2.459	4,064
2024-05-02	2.470	2.510	2.470	2.500	2.421	2,987
2024-04-30	2.520	2.530	2.490	2.490	2.411	3,647
2024-04-29	2.560	2.560	2.440	2.510	2.430	48,247
2024-04-26	2.550	2.600	2.520	2.580	2.498	8,932
2024-04-25	2.530	2.540	2.520	2.520	2.440	4,940
2024-04-24	2.540	2.540	2.520	2.520	2.440	2,788
2024-04-23	2.520	2.540	2.520	2.530	2.450	3,071
2024-04-22	2.520	2.550	2.460	2.520	2.440	20,523
2024-04-19	2.540	2.630	2.510	2.530	2.450	5,169
2024-04-18	2.640	2.650	2.570	2.630	2.547	1,192
2024-04-17	2.640	2.650	2.570	2.640	2.556	12,829
2024-04-16	2.650	2.650	2.520	2.580	2.498	13,942
2024-04-15	2.670	2.670	2.600	2.660	2.576	4,419
2024-04-12	2.690	2.690	2.660	2.690	2.605	6,137
2024-04-11	2.720	2.780	2.660	2.660	2.576	23,886
2024-04-10	2.600	2.710	2.600	2.700	2.614	44,924
2024-04-09	2.580	2.650	2.530	2.600	2.518	29,026
2024-04-08	2.580	2.580	2.530	2.540	2.459	7,103
2024-04-05	2.580	2.600	2.500	2.530	2.450	11,317
2024-04-04	2.490	2.560	2.490	2.560	2.479	8,308
2024-04-03	2.510	2.550	2.490	2.510	2.430	9,255
2024-04-02	2.480	2.540	2.470	2.510	2.430	12,705
2024-03-28	2.490	2.490	2.480	2.490	2.411	3,394
2024-03-27	2.550	2.550	2.470	2.480	2.401	7,817
2024-03-26	2.490	2.570	2.470	2.500	2.421	6,955
2024-03-25	2.460	2.500	2.460	2.490	2.411	9,853
2024-03-22	2.490	2.520	2.460	2.460	2.382	13,352
2024-03-21	2.550	2.550	2.520	2.520	2.440	200
2024-03-20	2.520	2.540	2.500	2.520	2.440	4,257
2024-03-19	2.510	2.550	2.500	2.500	2.421	3,288

← NewerPage 11 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.