Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.530	2.560	2.500	2.520	2.440	3,223
2024-03-15	2.540	2.550	2.520	2.520	2.440	1,341
2024-03-14	2.450	2.570	2.450	2.540	2.459	13,847
2024-03-13	2.460	2.510	2.450	2.460	2.382	22,965
2024-03-12	2.520	2.600	2.470	2.470	2.392	5,357
2024-03-11	2.610	2.610	2.490	2.520	2.440	14,164
2024-03-08	2.480	2.610	2.460	2.610	2.527	15,665
2024-03-07	2.560	2.570	2.540	2.570	2.489	10,022
2024-03-06	2.500	2.540	2.500	2.540	2.459	4,920
2024-03-05	2.450	2.530	2.450	2.490	2.411	12,056
2024-03-04	2.460	2.470	2.450	2.470	2.392	16,272
2024-03-01	2.510	2.520	2.450	2.510	2.430	8,924
2024-02-29	2.480	2.540	2.470	2.520	2.440	46,594
2024-02-28	2.420	2.480	2.420	2.480	2.401	11,984
2024-02-27	2.340	2.470	2.340	2.420	2.343	25,715
2024-02-26	2.340	2.360	2.340	2.340	2.266	3,743
2024-02-23	2.330	2.350	2.330	2.340	2.266	5,556
2024-02-22	2.320	2.330	2.300	2.300	2.227	1,066
2024-02-21	2.330	2.330	2.300	2.300	2.227	7,043
2024-02-20	2.310	2.330	2.300	2.330	2.256	2,243
2024-02-19	2.310	2.340	2.310	2.310	2.237	2,090
2024-02-16	2.330	2.330	2.310	2.310	2.237	6,148
2024-02-15	2.330	2.330	2.320	2.320	2.246	1,267
2024-02-14	2.340	2.340	2.320	2.340	2.266	342
2024-02-13	2.320	2.340	2.320	2.340	2.266	1,564
2024-02-12	2.320	2.350	2.320	2.320	2.246	3,333
2024-02-09	2.330	2.340	2.320	2.330	2.256	2,197
2024-02-08	2.340	2.340	2.320	2.320	2.246	18,685
2024-02-07	2.390	2.390	2.330	2.330	2.256	7,658
2024-02-06	2.350	2.380	2.350	2.360	2.285	8,066
2024-02-05	2.400	2.400	2.350	2.350	2.275	4,934
2024-02-02	2.440	2.440	2.350	2.350	2.275	5,820
2024-02-01	2.430	2.430	2.390	2.400	2.324	4,777
2024-01-31	2.420	2.420	2.350	2.350	2.275	12,177
2024-01-30	2.400	2.450	2.400	2.420	2.343	15,705
2024-01-29	2.370	2.410	2.360	2.410	2.334	13,984
2024-01-26	2.360	2.400	2.360	2.380	2.305	947
2024-01-25	2.380	2.400	2.330	2.350	2.275	19,480
2024-01-24	2.360	2.380	2.310	2.380	2.305	12,394
2024-01-23	2.320	2.370	2.310	2.370	2.295	1,008
2024-01-22	2.260	2.380	2.260	2.380	2.305	17,464
2024-01-19	2.380	2.380	2.210	2.290	2.217	38,201
2024-01-18	2.440	2.440	2.320	2.320	2.246	9,211
2024-01-17	2.330	2.420	2.320	2.380	2.305	7,311
2024-01-16	2.330	2.380	2.330	2.360	2.285	5,881
2024-01-15	2.330	2.420	2.330	2.340	2.266	16,418
2024-01-12	2.450	2.450	2.350	2.390	2.314	9,631
2024-01-11	2.390	2.400	2.320	2.400	2.324	3,241
2024-01-10	2.400	2.400	2.310	2.330	2.256	18,162
2024-01-09	2.350	2.400	2.340	2.340	2.266	23,060
2024-01-08	2.350	2.350	2.310	2.340	2.266	8,075
2024-01-05	2.320	2.360	2.320	2.330	2.256	2,249
2024-01-04	2.370	2.390	2.320	2.320	2.246	3,606
2024-01-03	2.390	2.390	2.310	2.330	2.256	6,492
2024-01-02	2.250	2.390	2.230	2.390	2.314	34,405
2023-12-29	2.250	2.260	2.210	2.250	2.179	37,803
2023-12-28	2.270	2.290	2.200	2.240	2.169	47,760
2023-12-27	2.280	2.300	2.260	2.270	2.198	31,223
2023-12-22	2.350	2.350	2.270	2.280	2.208	8,547
2023-12-21	2.320	2.350	2.270	2.300	2.227	7,840

← NewerPage 12 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.