Laboratorio Reig Jofre S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.350	2.390	2.300	2.340	2.266	15,684
2023-12-19	2.400	2.450	2.340	2.340	2.266	15,419
2023-12-18	2.320	2.380	2.320	2.380	2.305	4,117
2023-12-15	2.220	2.350	2.220	2.310	2.237	43,596
2023-12-14	2.300	2.350	2.150	2.260	2.188	49,354
2023-12-13	2.340	2.340	2.300	2.310	2.237	13,839
2023-12-12	2.330	2.340	2.320	2.340	2.266	13,425
2023-12-11	2.340	2.400	2.320	2.340	2.266	16,084
2023-12-08	2.340	2.350	2.340	2.350	2.275	3,991
2023-12-07	2.320	2.370	2.320	2.370	2.295	7,947
2023-12-06	2.350	2.380	2.340	2.340	2.266	3,822
2023-12-05	2.340	2.380	2.340	2.370	2.295	14,668
2023-12-04	2.360	2.400	2.340	2.380	2.305	12,311
2023-12-01	2.390	2.400	2.340	2.400	2.324	6,973
2023-11-30	2.400	2.400	2.390	2.400	2.324	5,159
2023-11-29	2.400	2.400	2.390	2.400	2.324	4,597
2023-11-28	2.390	2.390	2.390	2.390	2.314	4,841
2023-11-27	2.420	2.420	2.390	2.400	2.324	3,595
2023-11-24	2.470	2.470	2.300	2.460	2.382	16,951
2023-11-23	2.370	2.370	2.340	2.340	2.266	5,396
2023-11-22	2.350	2.400	2.350	2.370	2.295	5,001
2023-11-21	2.370	2.370	2.350	2.350	2.275	1,608
2023-11-20	2.320	2.380	2.320	2.380	2.305	1,656
2023-11-17	2.350	2.480	2.340	2.400	2.324	18,124
2023-11-16	2.400	2.450	2.360	2.380	2.305	4,219
2023-11-15	2.370	2.410	2.330	2.350	2.275	7,893
2023-11-14	2.370	2.400	2.370	2.390	2.314	3,296
2023-11-13	2.400	2.430	2.370	2.370	2.295	3,649
2023-11-10	2.370	2.420	2.370	2.400	2.324	2,885
2023-11-09	2.400	2.450	2.390	2.430	2.353	762
2023-11-08	2.370	2.400	2.370	2.400	2.324	3,708
2023-11-07	2.460	2.480	2.400	2.480	2.401	365
2023-11-06	2.500	2.500	2.450	2.480	2.401	6,013
2023-11-03	2.470	2.470	2.420	2.440	2.363	2,188
2023-11-02	2.400	2.470	2.400	2.470	2.392	12,498
2023-11-01	2.410	2.410	2.360	2.380	2.305	4,094
2023-10-31	2.410	2.500	2.290	2.400	2.324	11,871
2023-10-30	2.250	2.390	2.240	2.380	2.305	20,846
2023-10-27	2.220	2.270	2.210	2.250	2.179	2,091
2023-10-26	2.220	2.220	2.200	2.200	2.130	2,778
2023-10-25	2.230	2.240	2.180	2.180	2.111	21,347
2023-10-24	2.230	2.260	2.230	2.260	2.188	2,124
2023-10-23	2.230	2.270	2.230	2.270	2.198	4,240
2023-10-20	2.350	2.350	2.230	2.240	2.169	25,512
2023-10-19	2.340	2.340	2.300	2.310	2.237	5,291
2023-10-18	2.350	2.350	2.340	2.350	2.275	1,205
2023-10-17	2.330	2.390	2.320	2.340	2.266	7,772
2023-10-16	2.370	2.390	2.340	2.380	2.305	13,267
2023-10-13	2.370	2.370	2.350	2.370	2.295	3,100
2023-10-12	2.350	2.360	2.350	2.360	2.285	1,171
2023-10-11	2.350	2.350	2.350	2.350	2.275	2,246
2023-10-10	2.380	2.400	2.350	2.350	2.275	17,892
2023-10-09	2.390	2.390	2.370	2.380	2.305	1,166
2023-10-06	2.420	2.420	2.350	2.400	2.324	135,806
2023-10-05	2.410	2.470	2.410	2.430	2.353	2,255
2023-10-04	2.380	2.410	2.370	2.410	2.334	5,823
2023-10-03	2.420	2.440	2.370	2.400	2.324	18,844
2023-10-02	2.420	2.490	2.410	2.470	2.392	6,528
2023-09-29	2.450	2.480	2.430	2.450	2.372	15,153
2023-09-28	2.470	2.500	2.470	2.480	2.401	1,162

← NewerPage 13 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.